Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.88	19.11	18.77	19.03	816,986	+0.19(+0.98%)
May 28, 2020	19.00	19.12	18.85	18.85	565,394	-0.07(-0.36%)
May 27, 2020	18.88	18.95	18.70	18.92	518,762	+0.13(+0.67%)
May 26, 2020	18.95	19.01	18.79	18.79	669,971	+0.33(+1.78%)
May 22, 2020	18.50	18.50	18.36	18.46	679,971	-0.23(-1.22%)
May 21, 2020	18.78	18.86	18.61	18.69	563,544	-0.11(-0.58%)
May 20, 2020	18.80	18.91	18.73	18.80	392,347	+0.29(+1.59%)
May 19, 2020	18.66	18.74	18.50	18.50	542,926	-0.20(-1.08%)
May 18, 2020	18.46	18.78	18.46	18.71	615,765	+0.72(+3.98%)
May 15, 2020	18.02	18.12	17.94	17.99	466,968	-0.24(-1.34%)
May 14, 2020	17.82	18.26	17.77	18.23	972,173	+0.08(+0.42%)
May 13, 2020	18.43	18.44	18.05	18.16	614,101	-0.16(-0.87%)
May 12, 2020	18.52	18.64	18.31	18.32	421,399	-0.06(-0.32%)
May 11, 2020	18.41	18.52	18.38	18.38	631,024	-0.13(-0.68%)
May 08, 2020	18.36	18.56	18.36	18.50	460,794	+0.35(+1.95%)
May 07, 2020	18.19	18.29	18.13	18.15	942,818	+0.07(+0.37%)
May 06, 2020	18.23	18.28	18.08	18.08	448,015	-0.17(-0.92%)
May 05, 2020	18.32	18.43	18.24	18.25	687,325	+0.11(+0.60%)
May 04, 2020	17.98	18.15	17.94	18.14	1,227,614	+0.25(+1.41%)
May 01, 2020	18.11	18.18	17.87	17.89	1,014,554	-0.62(-3.37%)
Apr 30, 2020	18.78	18.87	18.44	18.51	688,824	-0.38(-2.01%)
Apr 29, 2020	18.68	18.95	18.68	18.89	447,560	+0.57(+3.13%)
Apr 28, 2020	18.48	18.51	18.29	18.32	524,446	+0.12(+0.65%)
Apr 27, 2020	18.08	18.27	18.07	18.20	622,567	+0.35(+1.93%)
Apr 24, 2020	17.96	17.96	17.72	17.86	726,751	-0.04(-0.24%)
Apr 23, 2020	18.04	18.23	17.89	17.90	1,539,369	+0.03(+0.14%)
Apr 22, 2020	17.91	17.95	17.85	17.87	512,816	+0.45(+2.56%)
Apr 21, 2020	17.49	17.60	17.43	17.43	979,606	-0.52(-2.91%)
Apr 20, 2020	18.02	18.17	17.89	17.95	1,424,017	-0.33(-1.80%)
Apr 17, 2020	18.30	18.36	18.15	18.28	1,033,076	+0.38(+2.12%)
Apr 16, 2020	18.09	18.11	17.84	17.90	1,421,066	-0.03(-0.14%)
Apr 15, 2020	18.02	18.02	17.84	17.92	924,103	-0.61(-3.27%)
Apr 14, 2020	18.58	18.71	18.47	18.53	960,611	+0.21(+1.15%)
Apr 13, 2020	18.23	18.34	18.11	18.32	1,792,096	+0.13(+0.69%)
Apr 09, 2020	18.45	18.59	18.19	18.19	1,801,145	-0.07(-0.37%)
Apr 08, 2020	18.08	18.29	18.00	18.26	652,282	+0.25(+1.40%)
Apr 07, 2020	18.49	18.53	17.98	18.01	687,511	+0.08(+0.42%)
Apr 06, 2020	17.77	18.01	17.72	17.93	1,114,202	+0.72(+4.21%)
Apr 03, 2020	17.40	17.52	17.09	17.21	528,826	+1.62(+10.40%)
Apr 02, 2020	17.11	17.47	15.59	15.59	715,952	-1.20(-7.15%)
Apr 01, 2020	16.93	17.06	16.75	16.79	483,748	-0.53(-3.06%)
Mar 31, 2020	17.28	17.58	17.27	17.32	663,968	+0.11(+0.64%)
Mar 30, 2020	16.93	17.23	16.82	17.21	2,377,927	+0.36(+2.15%)
Mar 27, 2020	16.93	17.17	16.79	16.84	1,063,234	-1.04(-5.79%)
Mar 26, 2020	17.38	17.89	17.32	17.88	905,966	+0.53(+3.06%)
Mar 25, 2020	17.00	17.62	16.84	17.35	1,193,448	+0.53(+3.15%)
Mar 24, 2020	16.67	16.87	16.58	16.82	805,251	+1.04(+6.56%)
Mar 23, 2020	15.96	16.05	15.56	15.78	2,097,095	-0.24(-1.52%)
Mar 20, 2020	16.74	16.81	16.03	16.03	934,529	+0.08(+0.53%)
Mar 19, 2020	15.74	16.26	15.47	15.94	1,740,232	+0.24(+1.56%)
Mar 18, 2020	15.77	16.35	15.38	15.70	1,450,211	-1.56(-9.03%)
Mar 17, 2020	16.74	17.38	16.50	17.26	3,008,115	+0.93(+5.73%)
Mar 16, 2020	16.49	17.22	16.22	16.32	2,329,008	-2.13(-11.55%)
Mar 13, 2020	18.71	18.79	17.59	18.45	1,292,978	+1.23(+7.14%)
Mar 12, 2020	17.44	17.68	16.31	17.22	2,992,605	-1.95(-10.19%)
Mar 11, 2020	19.56	19.63	19.03	19.18	1,329,168	-0.88(-4.41%)
Mar 10, 2020	20.01	20.08	19.51	20.06	1,570,835	+0.90(+4.70%)
Mar 09, 2020	19.19	19.55	18.95	19.16	6,473,486	-1.93(-9.15%)
Mar 06, 2020	21.11	21.16	20.86	21.09	1,201,436	-0.49(-2.26%)
Mar 05, 2020	21.91	22.01	21.49	21.58	862,143	-0.65(-2.92%)
Mar 04, 2020	22.16	22.23	21.99	22.23	908,321	+0.40(+1.81%)
Mar 03, 2020	22.00	22.40	21.73	21.83	1,471,841	-0.15(-0.69%)

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.