Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.85	17.95	17.58	17.88	459,200	+0.35(+1.99%)
May 28, 2020	17.46	17.84	17.46	17.53	283,472	+0.33(+1.92%)
May 27, 2020	17.06	17.30	16.98	17.20	244,163	-0.15(-0.86%)
May 26, 2020	17.46	17.59	17.23	17.35	419,541	-0.17(-0.97%)
May 22, 2020	17.41	17.68	17.37	17.52	401,900	-0.03(-0.17%)
May 21, 2020	17.72	17.74	17.49	17.55	344,363	+0.22(+1.27%)
May 20, 2020	17.37	17.56	17.29	17.33	492,563	-0.12(-0.69%)
May 19, 2020	17.28	17.61	17.28	17.45	570,047	-0.49(-2.73%)
May 18, 2020	17.80	17.95	17.73	17.94	254,355	+0.50(+2.87%)
May 15, 2020	17.44	17.49	17.25	17.44	325,300	+0.05(+0.29%)
May 14, 2020	17.44	17.51	17.26	17.39	459,290	-0.19(-1.08%)
May 13, 2020	17.55	17.70	17.51	17.58	342,880	+0.21(+1.21%)
May 12, 2020	17.49	17.67	17.37	17.37	475,816	+0.07(+0.40%)
May 11, 2020	17.09	17.31	17.05	17.30	274,843	+0.38(+2.22%)
May 08, 2020	17.24	17.24	16.77	16.93	303,700	+0.25(+1.53%)
May 07, 2020	16.61	16.79	16.42	16.67	350,701	+0.15(+0.91%)
May 06, 2020	16.47	16.62	16.41	16.52	274,741	+0.01(+0.06%)
May 05, 2020	16.73	16.74	16.46	16.51	569,842	-0.26(-1.55%)
May 04, 2020	16.70	16.83	16.58	16.77	469,007	+0.05(+0.30%)
May 01, 2020	16.91	17.27	16.66	16.72	2,032,200	-0.39(-2.28%)
Apr 30, 2020	16.71	17.15	16.71	17.11	6,356,603	+0.87(+5.35%)
Apr 29, 2020	16.11	16.30	16.03	16.24	390,805	-0.01(-0.09%)
Apr 28, 2020	16.09	16.45	16.09	16.25	345,320	-0.39(-2.37%)
Apr 27, 2020	16.61	16.72	16.53	16.65	488,119	+0.13(+0.79%)
Apr 24, 2020	16.27	16.57	16.27	16.52	3,891,100	+0.53(+3.28%)
Apr 23, 2020	16.07	16.19	15.88	15.99	308,493	-0.28(-1.72%)
Apr 22, 2020	16.29	16.34	16.08	16.27	292,126	+0.32(+2.04%)
Apr 21, 2020	15.41	16.08	15.41	15.95	594,231	-0.27(-1.66%)
Apr 20, 2020	16.08	16.46	16.02	16.22	825,413	+0.24(+1.50%)
Apr 17, 2020	15.89	16.02	15.74	15.98	407,200	-0.10(-0.62%)
Apr 16, 2020	15.86	16.14	15.76	16.08	630,088	+0.00(+0.00%)
Apr 15, 2020	15.93	16.25	15.79	16.08	714,156	-0.45(-2.72%)
Apr 14, 2020	16.21	16.63	15.98	16.53	1,228,557	+0.67(+4.22%)
Apr 13, 2020	16.00	16.06	15.65	15.86	685,257	-0.09(-0.56%)
Apr 09, 2020	15.54	16.00	15.39	15.95	3,525,800	+0.27(+1.72%)
Apr 08, 2020	15.33	15.68	15.20	15.68	711,691	+0.46(+3.06%)
Apr 07, 2020	15.39	15.48	15.03	15.21	358,964	-0.04(-0.23%)
Apr 06, 2020	15.38	15.49	15.17	15.25	489,651	-0.23(-1.49%)
Apr 03, 2020	15.47	15.67	15.26	15.48	748,600	-0.16(-1.02%)
Apr 02, 2020	15.50	15.70	15.41	15.64	320,648	+0.38(+2.49%)
Apr 01, 2020	15.39	15.70	15.19	15.26	452,429	-0.14(-0.94%)
Mar 31, 2020	15.57	15.64	15.16	15.40	534,602	-0.31(-1.94%)
Mar 30, 2020	15.46	15.78	15.46	15.71	2,033,646	+0.51(+3.32%)
Mar 27, 2020	14.85	15.48	14.75	15.21	1,735,000	+0.15(+1.03%)
Mar 26, 2020	13.83	15.05	13.81	15.05	2,232,403	+1.25(+9.06%)
Mar 25, 2020	13.50	13.89	13.23	13.80	1,496,021	+0.16(+1.14%)
Mar 24, 2020	13.50	13.92	13.35	13.64	618,732	+0.07(+0.55%)
Mar 23, 2020	13.14	14.01	13.14	13.57	1,594,081	-0.49(-3.52%)
Mar 20, 2020	14.17	14.41	13.95	14.06	1,503,100	-0.37(-2.53%)
Mar 19, 2020	14.49	15.05	14.41	14.43	762,988	+0.57(+4.11%)
Mar 18, 2020	13.93	14.31	13.49	13.86	624,977	+0.60(+4.52%)
Mar 17, 2020	13.48	14.26	13.26	13.26	835,617	+0.47(+3.67%)
Mar 16, 2020	13.24	13.51	12.76	12.79	2,537,727	-1.15(-8.25%)
Mar 13, 2020	13.92	14.00	13.38	13.94	1,769,300	+0.59(+4.44%)
Mar 12, 2020	13.65	13.65	13.10	13.35	1,289,817	-1.02(-7.12%)
Mar 11, 2020	14.96	14.97	14.32	14.37	655,129	-0.75(-4.96%)
Mar 10, 2020	15.07	15.13	14.64	15.12	746,128	+0.07(+0.47%)
Mar 09, 2020	15.17	15.49	15.00	15.05	1,169,738	-0.92(-5.76%)
Mar 06, 2020	15.87	15.98	15.74	15.97	491,900	-0.10(-0.62%)
Mar 05, 2020	16.09	16.23	15.94	16.07	493,163	+0.02(+0.12%)
Mar 04, 2020	15.67	16.11	15.55	16.05	586,616	+1.05(+7.00%)
Mar 03, 2020	15.04	15.31	14.90	15.00	917,515	-0.05(-0.33%)

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.