Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.50	19.62	18.82	18.99	345,884	-0.66(-3.36%)
May 28, 2020	20.50	20.65	19.53	19.65	283,563	-0.66(-3.25%)
May 27, 2020	18.62	20.46	18.58	20.31	723,608	+1.97(+10.74%)
May 26, 2020	17.42	18.49	17.19	18.34	644,441	+1.34(+7.88%)
May 25, 2020	16.90	17.25	16.85	17.00	122,225	+0.17(+1.01%)
May 22, 2020	17.26	17.45	16.50	16.83	238,994	-0.47(-2.72%)
May 21, 2020	17.18	17.66	17.13	17.30	208,561	-0.08(-0.46%)
May 20, 2020	17.52	17.57	17.23	17.38	399,058	+0.05(+0.29%)
May 19, 2020	17.31	17.94	17.10	17.33	348,975	+0.83(+5.03%)
May 15, 2020		16.50	16.50	16.50	0	-0.05(-0.30%)
May 14, 2020	16.43	16.79	15.57	16.55	319,301	-0.21(-1.25%)
May 13, 2020	18.40	18.43	16.62	16.76	499,189	-0.92(-5.20%)
May 12, 2020	18.46	18.61	17.64	17.68	278,146	-0.75(-4.07%)
May 11, 2020	18.02	18.55	17.56	18.43	214,255	+0.38(+2.11%)
May 08, 2020	17.55	18.44	17.30	18.05	442,070	+0.75(+4.34%)
May 07, 2020	16.97	18.25	16.81	17.30	532,275	-0.27(-1.54%)
May 06, 2020	17.48	17.67	16.95	17.57	229,343	+0.27(+1.56%)
May 05, 2020	17.51	17.90	17.13	17.30	371,877	+0.04(+0.23%)
May 04, 2020	17.29	17.85	16.87	17.26	345,383	-0.50(-2.82%)
May 01, 2020	18.41	18.41	17.44	17.76	280,831	-0.87(-4.67%)
Apr 30, 2020	19.35	19.36	18.54	18.63	483,380	-0.95(-4.85%)
Apr 29, 2020	18.10	19.68	17.97	19.58	400,031	+1.92(+10.87%)
Apr 28, 2020	17.99	18.05	17.05	17.66	302,630	+0.09(+0.51%)
Apr 27, 2020	16.37	17.66	16.28	17.57	450,575	+1.42(+8.79%)
Apr 24, 2020	16.36	16.58	15.90	16.15	248,458	-0.10(-0.62%)
Apr 23, 2020	16.17	16.72	16.04	16.25	220,613	+0.13(+0.81%)
Apr 22, 2020	16.53	16.58	15.86	16.12	402,686	-0.09(-0.56%)
Apr 21, 2020	16.60	17.25	15.95	16.21	509,144	-0.88(-5.15%)
Apr 20, 2020	15.94	17.19	15.53	17.09	613,797	+0.79(+4.85%)
Apr 17, 2020	15.85	16.48	15.85	16.30	255,869	+0.79(+5.09%)
Apr 16, 2020	16.00	16.25	15.41	15.51	227,569	-0.34(-2.15%)
Apr 15, 2020	16.33	16.40	15.74	15.85	354,454	-1.13(-6.65%)
Apr 14, 2020	16.59	17.25	16.15	16.98	435,793	+0.64(+3.92%)
Apr 13, 2020	17.15	17.16	16.15	16.34	375,345	-0.71(-4.16%)
Apr 09, 2020		17.05	17.05	17.05	0	+0.30(+1.79%)
Apr 08, 2020	15.81	16.93	15.74	16.75	452,139	+1.00(+6.35%)
Apr 07, 2020	16.12	17.23	15.30	15.75	888,295	+0.80(+5.35%)
Apr 06, 2020	14.50	15.13	13.94	14.95	636,501	+0.78(+5.50%)
Apr 03, 2020	14.56	14.57	13.75	14.17	351,608	-0.38(-2.61%)
Apr 02, 2020	14.68	15.50	14.38	14.55	380,273	-0.07(-0.48%)
Apr 01, 2020	15.55	15.55	14.56	14.62	387,831	-1.44(-8.97%)
Mar 31, 2020	15.30	16.76	15.27	16.06	223,726	+0.79(+5.17%)
Mar 30, 2020	15.98	16.41	14.88	15.27	242,121	-0.86(-5.33%)
Mar 27, 2020	17.21	17.30	15.93	16.13	278,780	-1.84(-10.24%)
Mar 26, 2020	16.35	18.21	15.88	17.97	547,760	+1.63(+9.98%)
Mar 25, 2020	16.27	17.45	15.30	16.34	653,537	+0.38(+2.38%)
Mar 24, 2020	15.15	16.21	15.06	15.96	522,579	+1.45(+9.99%)
Mar 23, 2020	16.14	16.22	13.67	14.51	640,110	-1.76(-10.82%)
Mar 20, 2020	16.48	18.12	15.87	16.27	969,029	-0.25(-1.51%)
Mar 19, 2020	15.80	16.62	14.53	16.52	764,228	+0.19(+1.16%)
Mar 18, 2020	17.01	17.31	14.99	16.33	645,711	-1.19(-6.79%)
Mar 17, 2020	19.02	19.32	17.43	17.52	415,880	-1.32(-7.01%)
Mar 16, 2020	19.37	20.13	18.05	18.84	399,314	-2.99(-13.70%)
Mar 13, 2020	20.83	22.09	20.45	21.83	715,187	+1.89(+9.48%)
Mar 12, 2020	19.06	22.18	19.06	19.94	599,948	-2.58(-11.46%)
Mar 11, 2020	23.90	24.23	22.41	22.52	564,314	-1.86(-7.63%)
Mar 10, 2020	24.98	25.66	23.82	24.38	757,043	+0.27(+1.12%)
Mar 09, 2020	22.06	25.11	22.06	24.11	891,204	-1.93(-7.41%)
Mar 06, 2020	26.33	27.08	25.55	26.04	580,716	-0.84(-3.12%)
Mar 05, 2020	27.92	28.22	26.76	26.88	441,093	-1.51(-5.32%)
Mar 04, 2020	28.57	28.83	27.91	28.39	301,559	+0.27(+0.96%)
Mar 03, 2020	28.88	29.16	28.05	28.12	449,789	-0.63(-2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.