Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.52	17.67	17.24	17.60	487,092	-0.07(-0.40%)
May 28, 2020	18.10	18.10	17.65	17.67	481,925	-0.32(-1.75%)
May 27, 2020	18.07	18.12	17.57	17.98	1,368,893	+0.25(+1.43%)
May 26, 2020	17.78	17.90	17.71	17.73	775,531	+0.43(+2.48%)
May 22, 2020	17.28	17.32	16.99	17.30	440,974	-0.13(-0.75%)
May 21, 2020	17.77	17.80	17.30	17.43	3,112,912	-0.25(-1.39%)
May 20, 2020	17.56	17.78	17.49	17.68	737,131	+0.51(+2.96%)
May 19, 2020	17.63	17.63	17.17	17.17	886,245	-0.32(-1.80%)
May 18, 2020	17.25	17.60	17.20	17.49	1,517,857	+1.17(+7.20%)
May 15, 2020	16.33	16.62	16.18	16.31	438,006	+0.01(+0.05%)
May 14, 2020	15.95	16.40	15.59	16.30	1,340,846	+0.02(+0.11%)
May 13, 2020	16.83	16.90	16.13	16.29	879,116	-0.60(-3.58%)
May 12, 2020	17.35	17.35	16.86	16.89	3,377,209	-0.31(-1.78%)
May 11, 2020	17.28	17.34	17.10	17.20	496,103	-0.25(-1.41%)
May 08, 2020	17.20	17.44	17.08	17.44	1,312,078	+0.60(+3.59%)
May 07, 2020	16.94	17.15	16.78	16.84	600,034	+0.33(+2.02%)
May 06, 2020	16.93	17.01	16.49	16.50	788,831	-0.39(-2.28%)
May 05, 2020	17.37	17.55	16.87	16.89	1,041,108	+0.23(+1.37%)
May 04, 2020	16.14	16.71	15.95	16.66	1,515,507	+0.38(+2.31%)
May 01, 2020	16.83	16.94	16.18	16.29	1,367,215	-0.92(-5.35%)
Apr 30, 2020	17.75	17.78	17.05	17.20	1,926,213	-0.67(-3.77%)
Apr 29, 2020	17.29	17.89	17.28	17.88	998,192	+1.16(+6.91%)
Apr 28, 2020	16.66	16.85	16.44	16.72	748,746	+0.30(+1.81%)
Apr 27, 2020	16.10	16.51	15.78	16.43	1,029,711	+0.30(+1.85%)
Apr 24, 2020	16.38	16.43	15.92	16.13	877,611	+0.00(+0.00%)
Apr 23, 2020	16.14	16.45	16.00	16.13	1,206,088	+0.37(+2.33%)
Apr 22, 2020	15.81	15.86	15.56	15.76	2,207,599	+0.60(+3.99%)
Apr 21, 2020	15.04	15.35	14.83	15.15	1,529,070	-0.32(-2.04%)
Apr 20, 2020	15.35	15.97	15.11	15.47	1,672,348	-0.51(-3.18%)
Apr 17, 2020	15.21	15.99	15.20	15.98	1,301,462	+0.86(+5.68%)
Apr 16, 2020	15.35	15.35	14.80	15.12	1,000,443	-0.25(-1.65%)
Apr 15, 2020	15.57	15.59	15.03	15.37	1,605,910	-0.85(-5.24%)
Apr 14, 2020	16.41	16.52	16.11	16.22	1,647,343	-0.11(-0.64%)
Apr 13, 2020	16.84	16.89	16.18	16.33	1,165,217	-0.04(-0.27%)
Apr 09, 2020	16.95	17.35	15.94	16.37	1,347,808	-0.13(-0.80%)
Apr 08, 2020	16.00	16.53	15.90	16.50	746,752	+0.68(+4.32%)
Apr 07, 2020	16.35	16.58	15.78	15.82	953,924	+0.16(+1.01%)
Apr 06, 2020	15.42	15.74	15.18	15.66	1,370,460	+0.54(+3.59%)
Apr 03, 2020	15.67	15.72	14.78	15.12	1,696,661	-0.46(-2.98%)
Apr 02, 2020	15.18	16.25	14.86	15.58	1,865,350	+1.23(+8.54%)
Apr 01, 2020	14.67	14.86	14.28	14.36	919,310	-0.44(-2.96%)
Mar 31, 2020	14.96	15.19	14.56	14.80	1,464,445	+0.40(+2.80%)
Mar 30, 2020	14.04	14.45	13.69	14.39	1,123,620	+0.36(+2.56%)
Mar 27, 2020	14.35	14.35	13.98	14.03	823,388	-0.95(-6.32%)
Mar 26, 2020	14.55	15.27	14.38	14.98	1,105,302	+0.46(+3.20%)
Mar 25, 2020	14.05	14.99	13.58	14.52	1,667,399	+0.81(+5.88%)
Mar 24, 2020	12.79	13.71	12.70	13.71	1,478,312	+2.02(+17.32%)
Mar 23, 2020	12.24	12.25	11.50	11.69	2,176,560	-0.32(-2.63%)
Mar 20, 2020	12.33	12.65	11.75	12.00	2,789,223	+0.20(+1.71%)
Mar 19, 2020	11.30	11.94	10.84	11.80	1,342,235	+0.62(+5.56%)
Mar 18, 2020	11.99	12.12	10.71	11.18	2,171,021	-1.68(-13.08%)
Mar 17, 2020	13.04	13.46	12.26	12.86	4,710,768	-0.03(-0.20%)
Mar 16, 2020	13.07	14.04	12.89	12.89	1,515,040	-2.19(-14.53%)
Mar 13, 2020	15.07	16.21	13.58	15.08	1,407,739	+1.23(+8.86%)
Mar 12, 2020	14.77	15.08	13.73	13.85	1,854,589	-2.13(-13.32%)
Mar 11, 2020	16.41	16.58	15.79	15.98	2,415,694	-1.02(-6.03%)
Mar 10, 2020	17.59	17.59	16.03	17.00	2,607,538	+0.79(+4.86%)
Mar 09, 2020	16.86	17.65	16.21	16.21	1,975,900	-3.92(-19.45%)
Mar 06, 2020	20.46	20.54	19.87	20.13	1,230,573	-0.96(-4.57%)
Mar 05, 2020	21.30	21.32	20.86	21.09	718,222	-0.67(-3.06%)
Mar 04, 2020	21.73	21.80	21.42	21.76	757,685	+0.45(+2.10%)
Mar 03, 2020	21.95	22.18	21.09	21.31	979,667	-0.49(-2.25%)

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.