Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.41	19.47	19.13	19.35	675,285	+0.07(+0.36%)
May 28, 2020	19.32	19.49	19.27	19.29	972,237	+0.35(+1.87%)
May 27, 2020	18.96	18.98	18.70	18.93	627,613	+0.34(+1.81%)
May 26, 2020	18.59	18.68	18.56	18.60	384,412	+0.64(+3.55%)
May 22, 2020	17.91	17.99	17.80	17.96	190,783	+0.14(+0.77%)
May 21, 2020	17.98	18.04	17.75	17.82	324,025	-0.08(-0.43%)
May 20, 2020	17.77	18.00	17.77	17.90	229,170	+0.37(+2.11%)
May 19, 2020	17.73	17.76	17.53	17.53	422,195	-0.58(-3.19%)
May 18, 2020	17.73	18.23	17.73	18.10	260,975	+0.90(+5.26%)
May 15, 2020	17.31	17.36	17.10	17.20	258,671	-0.04(-0.25%)
May 14, 2020	16.97	17.29	16.84	17.24	544,230	-0.23(-1.33%)
May 13, 2020	17.83	17.88	17.38	17.48	656,969	-0.29(-1.65%)
May 12, 2020	18.01	18.08	17.77	17.77	1,788,196	-0.03(-0.19%)
May 11, 2020	17.74	17.86	17.73	17.80	74,182	-0.11(-0.63%)
May 08, 2020	17.82	17.94	17.79	17.91	104,791	+0.41(+2.36%)
May 07, 2020	17.54	17.64	17.42	17.50	410,796	+0.07(+0.40%)
May 06, 2020	17.80	17.85	17.40	17.43	1,300,123	-0.27(-1.51%)
May 05, 2020	17.82	17.91	17.67	17.70	55,104	-0.02(-0.10%)
May 04, 2020	17.73	17.80	17.54	17.72	534,311	-0.14(-0.77%)
May 01, 2020	18.02	18.08	17.75	17.85	236,506	-0.37(-2.03%)
Apr 30, 2020	18.30	18.47	18.15	18.23	504,102	-0.35(-1.90%)
Apr 29, 2020	18.41	18.69	18.31	18.58	474,158	+0.72(+4.00%)
Apr 28, 2020	18.28	18.29	17.85	17.86	323,856	+0.07(+0.39%)
Apr 27, 2020	17.59	17.82	17.50	17.79	80,494	+0.46(+2.63%)
Apr 24, 2020	17.44	17.47	17.17	17.34	250,316	+0.24(+1.41%)
Apr 23, 2020	17.23	17.52	17.00	17.10	478,213	-0.08(-0.45%)
Apr 22, 2020	17.17	17.20	17.08	17.17	213,017	+0.13(+0.76%)
Apr 21, 2020	17.11	17.31	16.98	17.04	77,259	-0.34(-1.98%)
Apr 20, 2020	17.43	17.68	17.36	17.39	237,314	-0.30(-1.70%)
Apr 17, 2020	17.73	17.80	17.52	17.69	207,958	+0.42(+2.44%)
Apr 16, 2020	17.55	17.57	17.16	17.27	411,605	-0.09(-0.50%)
Apr 15, 2020	17.63	17.65	17.28	17.35	475,236	-0.99(-5.40%)
Apr 14, 2020	18.50	18.58	18.26	18.35	887,564	+0.16(+0.90%)
Apr 13, 2020	18.48	18.53	18.10	18.18	242,781	-0.34(-1.86%)
Apr 09, 2020	18.39	18.59	18.18	18.53	990,008	+0.41(+2.28%)
Apr 08, 2020	18.04	18.18	17.87	18.11	494,707	+0.23(+1.30%)
Apr 07, 2020	18.54	18.57	17.88	17.88	1,098,007	+0.00(+0.00%)
Apr 06, 2020	17.55	18.02	17.48	17.88	1,098,776	+1.00(+5.92%)
Apr 03, 2020	17.23	17.35	16.81	16.88	808,276	-0.67(-3.83%)
Apr 02, 2020	17.15	17.65	17.15	17.55	875,060	+0.43(+2.52%)
Apr 01, 2020	17.39	17.47	17.02	17.12	1,383,403	-0.78(-4.33%)
Mar 31, 2020	17.80	18.08	17.68	17.90	1,668,302	-0.10(-0.57%)
Mar 30, 2020	17.71	18.01	17.54	18.00	1,170,588	+0.13(+0.72%)
Mar 27, 2020	17.79	18.09	17.59	17.87	1,304,499	-0.74(-3.98%)
Mar 26, 2020	17.94	18.68	17.85	18.61	1,099,665	+0.63(+3.50%)
Mar 25, 2020	17.49	18.18	17.16	17.98	1,109,885	+0.68(+3.93%)
Mar 24, 2020	17.24	17.72	17.02	17.30	1,307,944	+1.09(+6.69%)
Mar 23, 2020	16.05	16.64	16.00	16.22	1,558,672	+0.23(+1.46%)
Mar 20, 2020	16.29	16.61	15.95	15.98	765,687	+0.14(+0.87%)
Mar 19, 2020	15.87	16.21	15.75	15.85	1,177,003	-0.01(-0.05%)
Mar 18, 2020	15.77	16.24	15.51	15.86	1,579,123	-0.35(-2.18%)
Mar 17, 2020	15.81	16.38	15.66	16.21	947,032	+0.62(+3.98%)
Mar 16, 2020	15.37	16.54	15.37	15.59	2,046,001	-2.34(-13.07%)
Mar 13, 2020	18.43	18.43	16.76	17.93	3,159,649	+1.81(+11.22%)
Mar 12, 2020	17.89	17.98	15.76	16.12	2,587,075	-2.99(-15.64%)
Mar 11, 2020	19.46	19.55	18.94	19.11	2,120,167	-1.02(-5.05%)
Mar 10, 2020	20.35	20.35	19.45	20.13	3,988,936	+0.28(+1.43%)
Mar 09, 2020	20.41	20.88	19.75	19.85	1,941,108	-2.78(-12.30%)
Mar 06, 2020	22.68	22.85	22.43	22.63	1,708,696	-0.34(-1.50%)
Mar 05, 2020	23.16	23.36	22.90	22.97	3,101,313	-0.85(-3.58%)
Mar 04, 2020	23.49	23.85	23.31	23.83	1,445,249	+0.81(+3.52%)
Mar 03, 2020	23.49	23.84	22.80	23.02	3,512,520	-0.47(-2.02%)

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.