Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.06	18.29	17.18	17.61	281,900	-0.78(-4.24%)
May 28, 2020	18.72	19.70	18.27	18.39	430,133	-0.55(-2.90%)
May 27, 2020	18.79	19.77	18.38	18.94	414,181	+1.13(+6.34%)
May 26, 2020	17.29	18.28	16.92	17.81	347,798	+1.38(+8.40%)
May 22, 2020	16.52	16.52	15.76	16.43	159,100	+0.09(+0.55%)
May 21, 2020	16.54	16.87	16.05	16.34	185,894	-0.20(-1.21%)
May 20, 2020	16.36	16.93	16.12	16.54	201,753	+0.48(+2.99%)
May 19, 2020	16.90	16.98	15.99	16.06	247,880	-0.78(-4.63%)
May 18, 2020	14.54	16.90	14.54	16.84	437,131	+3.22(+23.64%)
May 15, 2020	13.88	14.23	13.28	13.62	374,100	-0.26(-1.87%)
May 14, 2020	14.70	15.09	13.15	13.88	599,060	-1.31(-8.62%)
May 13, 2020	16.11	16.19	14.90	15.19	258,774	-1.15(-7.04%)
May 12, 2020	17.29	17.81	16.33	16.34	315,952	-0.77(-4.50%)
May 11, 2020	17.82	17.82	16.63	17.11	234,015	-1.10(-6.04%)
May 08, 2020	17.23	18.33	16.90	18.21	359,900	+1.23(+7.24%)
May 07, 2020	17.18	17.77	16.82	16.98	210,113	+0.04(+0.24%)
May 06, 2020	18.49	18.84	16.84	16.94	154,235	-1.37(-7.48%)
May 05, 2020	19.02	20.19	18.06	18.31	528,487	-0.48(-2.55%)
May 04, 2020	18.89	19.76	18.10	18.79	225,002	-0.70(-3.59%)
May 01, 2020	20.48	20.63	18.86	19.49	178,600	-1.78(-8.37%)
Apr 30, 2020	21.68	21.78	21.04	21.27	172,486	-1.05(-4.70%)
Apr 29, 2020	21.85	23.09	21.48	22.32	255,644	+1.45(+6.95%)
Apr 28, 2020	19.57	21.03	19.30	20.87	246,772	+2.25(+12.08%)
Apr 27, 2020	17.32	19.04	17.28	18.62	243,765	+1.49(+8.70%)
Apr 24, 2020	16.99	17.13	16.33	17.13	267,100	+0.30(+1.78%)
Apr 23, 2020	16.78	17.40	16.64	16.83	245,903	+0.18(+1.08%)
Apr 22, 2020	17.11	17.96	16.45	16.65	224,071	+0.03(+0.18%)
Apr 21, 2020	16.58	17.14	16.50	16.62	214,559	-0.57(-3.32%)
Apr 20, 2020	17.88	17.88	17.00	17.19	217,256	-1.17(-6.37%)
Apr 17, 2020	18.07	19.64	17.00	18.36	635,900	-0.62(-3.27%)
Apr 16, 2020	20.25	20.38	18.39	18.98	266,443	-1.97(-9.40%)
Apr 15, 2020	20.87	21.66	20.39	20.95	154,264	-0.75(-3.46%)
Apr 14, 2020	23.66	23.95	21.52	21.70	134,175	-1.19(-5.20%)
Apr 13, 2020	23.57	23.91	22.33	22.89	126,623	-0.88(-3.70%)
Apr 09, 2020	22.90	24.38	22.67	23.77	144,700	+1.42(+6.35%)
Apr 08, 2020	23.00	23.38	21.82	22.35	185,124	-0.20(-0.89%)
Apr 07, 2020	23.35	24.23	22.12	22.55	246,165	+0.56(+2.55%)
Apr 06, 2020	19.79	22.07	19.12	21.99	272,010	+3.69(+20.16%)
Apr 03, 2020	19.40	19.81	18.07	18.30	206,800	-1.12(-5.77%)
Apr 02, 2020	20.03	21.00	19.07	19.42	123,732	-0.77(-3.81%)
Apr 01, 2020	21.34	21.97	19.84	20.19	202,531	-2.31(-10.27%)
Mar 31, 2020	22.54	23.68	21.74	22.50	354,965	-0.21(-0.92%)
Mar 30, 2020	22.11	22.71	20.81	22.71	335,111	+0.97(+4.46%)
Mar 27, 2020	20.70	22.27	20.14	21.74	328,900	+0.16(+0.74%)
Mar 26, 2020	19.29	22.50	19.25	21.58	355,929	+2.72(+14.42%)
Mar 25, 2020	16.32	19.06	16.07	18.86	449,909	+2.70(+16.71%)
Mar 24, 2020	15.92	16.87	15.49	16.16	272,162	+0.91(+5.97%)
Mar 23, 2020	15.25	15.55	14.29	15.25	269,424	+0.23(+1.53%)
Mar 20, 2020	14.90	16.42	14.90	15.02	444,400	+0.23(+1.56%)
Mar 19, 2020	14.26	15.26	13.65	14.79	447,477	+0.36(+2.49%)
Mar 18, 2020	17.00	17.53	14.21	14.43	270,054	-3.66(-20.23%)
Mar 17, 2020	19.25	19.94	17.52	18.09	403,214	-0.96(-5.04%)
Mar 16, 2020	22.57	22.74	18.88	19.05	248,482	-6.12(-24.31%)
Mar 13, 2020	24.29	25.32	22.92	25.17	321,500	+2.24(+9.77%)
Mar 12, 2020	26.55	27.87	22.38	22.93	332,055	-5.51(-19.37%)
Mar 11, 2020	29.43	30.35	27.87	28.44	157,439	-1.80(-5.94%)
Mar 10, 2020	30.66	30.89	29.14	30.23	354,620	+1.74(+6.10%)
Mar 09, 2020	31.37	31.72	28.44	28.50	266,550	-4.57(-13.82%)
Mar 06, 2020	33.87	34.30	32.69	33.07	435,828	-1.78(-5.10%)
Mar 05, 2020	35.45	35.62	34.08	34.84	389,764	-1.48(-4.08%)
Mar 04, 2020	37.29	37.55	35.96	36.32	320,137	-0.60(-1.63%)
Mar 03, 2020	38.84	38.89	36.81	36.93	198,187	-1.95(-5.03%)

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.