Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.07	16.07	15.65	15.80	93,500	-0.57(-3.48%)
May 28, 2020	16.75	16.75	16.20	16.37	94,034	+0.06(+0.37%)
May 27, 2020	16.55	16.86	16.15	16.31	82,586	-0.09(-0.55%)
May 26, 2020	16.35	16.61	16.10	16.40	85,011	+0.24(+1.49%)
May 22, 2020	16.00	16.22	15.82	16.16	248,300	-0.30(-1.82%)
May 21, 2020	16.67	16.67	16.10	16.46	263,784	+0.15(+0.92%)
May 20, 2020	16.54	16.67	16.21	16.31	117,843	+0.23(+1.43%)
May 19, 2020	16.63	16.63	16.01	16.08	108,968	-0.27(-1.65%)
May 18, 2020	15.88	16.49	15.58	16.35	231,985	+1.04(+6.79%)
May 15, 2020	15.29	15.37	15.00	15.31	50,900	+0.21(+1.42%)
May 14, 2020	14.84	15.13	14.59	15.10	43,827	-0.65(-4.16%)
May 13, 2020	16.05	16.09	15.30	15.75	81,667	-0.51(-3.14%)
May 12, 2020	15.95	16.89	15.95	16.26	40,669	-0.15(-0.91%)
May 11, 2020	16.75	16.80	16.25	16.41	227,363	-0.39(-2.32%)
May 08, 2020	16.66	16.99	16.43	16.80	134,100	+0.33(+2.00%)
May 07, 2020	16.06	16.75	16.05	16.47	31,752	+0.38(+2.39%)
May 06, 2020	16.70	16.70	15.97	16.09	11,469	-0.45(-2.75%)
May 05, 2020	16.67	17.29	16.45	16.54	122,319	+0.25(+1.53%)
May 04, 2020	15.84	16.29	15.60	16.29	192,394	+0.51(+3.26%)
May 01, 2020	16.50	16.50	15.46	15.78	205,500	-0.87(-5.26%)
Apr 30, 2020	17.50	17.50	16.41	16.65	1,182,560	-2.35(-12.37%)
Apr 29, 2020	18.07	19.00	18.07	19.00	21,991	+0.95(+5.26%)
Apr 28, 2020	18.19	18.24	17.70	18.05	417,575	+0.35(+1.98%)
Apr 27, 2020	17.49	18.20	16.57	17.70	24,329	+0.26(+1.49%)
Apr 24, 2020	17.90	17.99	17.10	17.44	20,900	-0.36(-2.02%)
Apr 23, 2020	17.71	19.00	17.25	17.80	193,989	+0.38(+2.18%)
Apr 22, 2020	17.38	17.52	17.00	17.42	172,935	+0.92(+5.58%)
Apr 21, 2020	16.29	16.59	16.01	16.50	226,002	-0.25(-1.49%)
Apr 20, 2020	16.57	17.34	16.57	16.75	45,934	-0.60(-3.46%)
Apr 17, 2020	17.24	17.61	16.70	17.35	572,900	+1.04(+6.38%)
Apr 16, 2020	16.21	16.85	16.11	16.31	130,384	-0.94(-5.45%)
Apr 15, 2020	17.63	17.63	16.50	17.25	34,494	-1.20(-6.50%)
Apr 14, 2020	18.68	19.00	18.10	18.45	71,236	-0.29(-1.55%)
Apr 13, 2020	19.05	19.75	18.65	18.74	23,052	-0.21(-1.11%)
Apr 09, 2020	19.03	19.55	18.95	18.95	67,000	-0.08(-0.42%)
Apr 08, 2020	18.84	19.03	18.18	19.03	31,882	+0.18(+0.95%)
Apr 07, 2020	19.31	19.44	18.51	18.85	42,236	+0.57(+3.14%)
Apr 06, 2020	18.94	18.94	17.92	18.28	123,858	+0.01(+0.03%)
Apr 03, 2020	18.51	19.00	17.26	18.27	26,100	-1.37(-6.98%)
Apr 02, 2020	18.51	20.00	18.32	19.64	316,114	+2.23(+12.84%)
Apr 01, 2020	17.52	18.50	17.28	17.41	63,736	-0.21(-1.19%)
Mar 31, 2020	17.15	17.99	16.55	17.61	97,100	+0.64(+3.77%)
Mar 30, 2020	15.77	17.00	15.62	16.98	21,285	+0.95(+5.94%)
Mar 27, 2020	15.65	16.55	15.65	16.02	120,400	-1.28(-7.38%)
Mar 26, 2020	16.99	17.59	16.31	17.30	582,988	-0.20(-1.14%)
Mar 25, 2020	15.93	17.83	15.90	17.50	82,131	+1.70(+10.76%)
Mar 24, 2020	14.44	16.25	14.44	15.80	206,761	+2.10(+15.33%)
Mar 23, 2020	13.80	13.80	12.70	13.70	79,816	+1.40(+11.38%)
Mar 20, 2020	13.19	13.33	12.30	12.30	72,700	+0.05(+0.41%)
Mar 19, 2020	11.08	12.73	11.04	12.25	44,734	+1.15(+10.36%)
Mar 18, 2020	12.63	13.72	10.70	11.10	165,634	-2.10(-15.88%)
Mar 17, 2020	13.67	13.67	12.58	13.20	87,782	-0.05(-0.42%)
Mar 16, 2020	14.60	14.65	12.90	13.25	45,846	-1.94(-12.77%)
Mar 13, 2020	15.24	16.01	13.75	15.19	150,200	+0.10(+0.66%)
Mar 12, 2020	16.12	16.71	14.31	15.09	51,699	-2.71(-15.22%)
Mar 11, 2020	17.90	17.90	17.00	17.80	34,674	-0.31(-1.74%)
Mar 10, 2020	19.07	19.48	17.58	18.11	52,764	+0.31(+1.77%)
Mar 09, 2020	18.84	19.00	17.26	17.80	212,357	-3.43(-16.14%)
Mar 06, 2020	21.71	21.80	21.00	21.23	22,200	-1.08(-4.86%)
Mar 05, 2020	22.08	22.52	21.75	22.31	12,328	-0.94(-4.04%)
Mar 04, 2020	22.27	23.25	22.27	23.25	228,067	+1.15(+5.20%)
Mar 03, 2020	22.71	23.01	22.00	22.10	279,005	-0.43(-1.92%)

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.