Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.37	19.98	18.20	19.90	307,800	+1.29(+6.93%)
May 28, 2020	18.62	19.52	18.46	18.61	368,167	+0.14(+0.76%)
May 27, 2020	18.07	18.59	17.49	18.47	182,732	+0.67(+3.76%)
May 26, 2020	17.55	18.22	17.50	17.80	176,077	+0.83(+4.89%)
May 22, 2020	17.37	17.37	16.63	16.97	121,900	-0.32(-1.85%)
May 21, 2020	16.83	17.78	16.83	17.29	193,761	+0.29(+1.71%)
May 20, 2020	17.02	17.34	16.83	17.00	198,282	+0.29(+1.74%)
May 19, 2020	16.75	17.23	16.69	16.71	238,393	-0.27(-1.59%)
May 18, 2020	16.97	17.38	16.75	16.98	151,400	+0.56(+3.41%)
May 15, 2020	15.85	16.73	15.85	16.42	241,700	+0.53(+3.34%)
May 14, 2020	15.37	16.05	15.08	15.89	162,466	+0.18(+1.15%)
May 13, 2020	16.72	16.72	15.48	15.71	176,986	-1.25(-7.37%)
May 12, 2020	16.88	17.50	16.88	16.96	207,681	+0.19(+1.13%)
May 11, 2020	15.55	17.13	15.53	16.77	365,612	+1.43(+9.32%)
May 08, 2020	15.22	15.57	15.22	15.34	294,300	+0.35(+2.33%)
May 07, 2020	16.80	17.11	14.38	14.99	525,310	-1.23(-7.58%)
May 06, 2020	16.45	16.96	16.15	16.22	269,155	-0.34(-2.05%)
May 05, 2020	16.83	17.25	16.49	16.56	218,806	-0.08(-0.48%)
May 04, 2020	16.50	16.82	16.28	16.64	175,298	-0.10(-0.60%)
May 01, 2020	16.45	16.92	16.43	16.74	309,500	-0.19(-1.12%)
Apr 30, 2020	16.32	17.06	16.13	16.93	257,629	+0.24(+1.44%)
Apr 29, 2020	16.65	17.37	16.36	16.69	380,801	+0.65(+4.05%)
Apr 28, 2020	16.76	16.76	16.00	16.04	246,864	-0.30(-1.84%)
Apr 27, 2020	16.23	16.64	16.07	16.34	284,351	+0.10(+0.62%)
Apr 24, 2020	16.21	16.61	15.96	16.24	228,300	+0.01(+0.06%)
Apr 23, 2020	15.99	17.02	15.99	16.23	253,359	+0.15(+0.93%)
Apr 22, 2020	15.95	16.48	15.75	16.08	284,309	+0.45(+2.88%)
Apr 21, 2020	16.15	16.46	15.56	15.63	213,527	-0.88(-5.33%)
Apr 20, 2020	16.16	16.66	16.16	16.51	267,382	-0.05(-0.30%)
Apr 17, 2020	16.50	16.81	16.02	16.56	468,600	+0.46(+2.86%)
Apr 16, 2020	15.44	16.37	15.41	16.10	458,622	+0.49(+3.14%)
Apr 15, 2020	15.01	15.80	14.83	15.61	476,667	+0.06(+0.39%)
Apr 14, 2020	15.40	15.91	15.19	15.55	243,523	+0.21(+1.37%)
Apr 13, 2020	15.26	15.52	15.02	15.34	339,698	-0.16(-1.03%)
Apr 09, 2020	14.75	15.66	14.71	15.50	248,800	+1.04(+7.19%)
Apr 08, 2020	13.91	14.89	13.51	14.46	248,664	+0.85(+6.25%)
Apr 07, 2020	13.58	14.12	13.51	13.61	366,862	+0.46(+3.50%)
Apr 06, 2020	12.63	13.39	12.62	13.15	242,661	+1.07(+8.86%)
Apr 03, 2020	12.19	12.57	11.94	12.08	258,600	-0.30(-2.42%)
Apr 02, 2020	12.28	13.16	11.92	12.38	259,684	-0.22(-1.75%)
Apr 01, 2020	13.45	13.64	12.41	12.60	324,113	-1.50(-10.64%)
Mar 31, 2020	14.16	14.28	13.56	14.10	410,793	-0.22(-1.54%)
Mar 30, 2020	14.08	14.74	13.90	14.32	266,527	+0.28(+1.99%)
Mar 27, 2020	13.93	14.47	13.62	14.04	352,900	-0.48(-3.31%)
Mar 26, 2020	14.71	15.82	13.83	14.52	374,590	+0.01(+0.07%)
Mar 25, 2020	11.98	14.75	11.81	14.51	282,359	+2.53(+21.12%)
Mar 24, 2020	10.65	12.14	10.65	11.98	409,211	+1.83(+18.03%)
Mar 23, 2020	10.08	10.37	9.724	10.15	209,178	+0.07(+0.69%)
Mar 20, 2020	10.40	11.43	9.770	10.08	408,400	-0.44(-4.18%)
Mar 19, 2020	10.20	10.80	9.220	10.52	402,630	+0.25(+2.43%)
Mar 18, 2020	13.12	13.12	9.130	10.27	587,866	-3.35(-24.60%)
Mar 17, 2020	12.88	13.66	12.32	13.62	405,202	+1.00(+7.92%)
Mar 16, 2020	15.09	15.09	12.51	12.62	366,427	-2.97(-19.05%)
Mar 13, 2020	14.73	15.59	13.91	15.59	308,400	+1.83(+13.30%)
Mar 12, 2020	14.31	14.99	13.75	13.76	387,831	-1.61(-10.47%)
Mar 11, 2020	15.11	15.87	15.00	15.37	188,152	-0.10(-0.65%)
Mar 10, 2020	15.21	15.73	14.80	15.47	230,836	+0.76(+5.17%)
Mar 09, 2020	14.40	15.11	13.84	14.71	350,012	-0.78(-5.04%)
Mar 06, 2020	15.10	15.77	14.84	15.49	253,700	-0.11(-0.71%)
Mar 05, 2020	14.82	15.63	14.79	15.60	261,150	+0.28(+1.83%)
Mar 04, 2020	14.50	15.83	14.50	15.32	244,891	+1.06(+7.43%)
Mar 03, 2020	14.86	15.15	14.17	14.26	203,801	-0.64(-4.30%)

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.