Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.28	18.64	18.23	18.55	155,845	+0.59(+3.30%)
May 28, 2020	18.14	18.23	17.90	17.96	104,238	-0.11(-0.59%)
May 27, 2020	18.27	18.27	17.92	18.07	62,830	+0.05(+0.25%)
May 26, 2020	18.39	18.39	17.88	18.02	103,201	-0.17(-0.92%)
May 22, 2020	18.08	18.32	17.98	18.19	103,150	+0.20(+1.14%)
May 21, 2020	18.26	18.26	17.94	17.98	61,406	-0.08(-0.46%)
May 20, 2020	18.26	18.34	17.90	18.07	141,275	-0.05(-0.29%)
May 19, 2020	18.23	18.23	17.93	18.12	137,995	+0.13(+0.72%)
May 18, 2020	18.30	18.30	17.90	17.99	80,449	+0.03(+0.17%)
May 15, 2020	18.17	18.25	17.87	17.96	109,605	-0.22(-1.21%)
May 14, 2020	17.79	18.18	17.77	18.18	167,471	+0.37(+2.09%)
May 13, 2020	18.48	18.48	17.66	17.81	227,023	-0.33(-1.80%)
May 12, 2020	17.84	18.23	17.84	18.13	144,850	+0.58(+3.29%)
May 11, 2020	17.99	18.17	17.54	17.56	278,963	-0.82(-4.46%)
May 08, 2020	18.57	18.57	17.79	18.38	126,468	-0.47(-2.50%)
May 07, 2020	19.07	19.07	18.50	18.85	91,962	-0.13(-0.68%)
May 06, 2020	18.82	19.17	18.81	18.98	143,704	+0.34(+1.83%)
May 05, 2020	18.77	18.96	18.36	18.64	142,954	+0.11(+0.57%)
May 04, 2020	18.27	18.61	18.10	18.53	132,120	+0.20(+1.08%)
May 01, 2020	18.39	18.64	18.19	18.33	189,833	-0.46(-2.42%)
Apr 30, 2020	19.46	19.56	18.79	18.79	115,474	-0.65(-3.32%)
Apr 29, 2020	18.69	19.95	18.69	19.43	2,000,405	+0.65(+3.43%)
Apr 28, 2020	18.98	19.13	18.70	18.79	499,241	-0.25(-1.32%)
Apr 27, 2020	18.86	19.26	18.69	19.04	453,406	+0.17(+0.93%)
Apr 24, 2020	18.65	19.05	18.33	18.86	386,254	+0.65(+3.54%)
Apr 23, 2020	18.30	18.54	17.76	18.22	395,505	-0.05(-0.29%)
Apr 22, 2020	17.79	18.55	17.79	18.27	312,971	+0.89(+5.11%)
Apr 21, 2020	17.44	17.99	17.14	17.38	309,904	-0.22(-1.25%)
Apr 20, 2020	17.60	17.76	17.28	17.60	262,433	+0.25(+1.44%)
Apr 17, 2020	17.27	17.52	16.87	17.35	121,988	+0.44(+2.60%)
Apr 16, 2020	16.83	16.97	16.58	16.91	139,608	-0.13(-0.76%)
Apr 15, 2020	16.90	17.39	16.87	17.04	90,402	-0.27(-1.58%)
Apr 14, 2020	17.46	17.55	17.18	17.31	153,799	+0.43(+2.56%)
Apr 13, 2020	16.72	17.03	16.34	16.88	152,371	+0.58(+3.54%)
Apr 09, 2020	16.28	16.78	16.21	16.31	92,348	+0.13(+0.80%)
Apr 08, 2020	16.72	17.19	16.10	16.18	114,715	-0.53(-3.18%)
Apr 07, 2020	17.57	17.75	16.60	16.71	156,941	-0.84(-4.80%)
Apr 06, 2020	17.00	17.59	16.94	17.55	274,153	+1.17(+7.14%)
Apr 03, 2020	16.32	16.70	16.12	16.38	179,690	+0.13(+0.79%)
Apr 02, 2020	15.81	16.37	15.81	16.25	307,284	+0.61(+3.93%)
Apr 01, 2020	15.94	16.70	15.61	15.64	567,429	+0.03(+0.19%)
Mar 31, 2020	15.74	15.93	15.33	15.61	213,352	+0.30(+1.93%)
Mar 30, 2020	15.27	15.54	15.11	15.31	195,531	+0.26(+1.71%)
Mar 27, 2020	15.18	15.56	14.96	15.05	158,348	-0.42(-2.70%)
Mar 26, 2020	14.71	15.86	14.71	15.47	184,399	+0.99(+6.81%)
Mar 25, 2020	14.71	14.87	14.31	14.48	74,468	+0.03(+0.21%)
Mar 24, 2020	13.84	14.64	13.84	14.45	163,806	+0.99(+7.39%)
Mar 23, 2020	13.25	13.96	13.10	13.46	291,479	+0.59(+4.60%)
Mar 20, 2020	13.31	13.31	12.59	12.87	202,348	-0.47(-3.53%)
Mar 19, 2020	12.35	13.56	12.19	13.34	177,640	+1.19(+9.81%)
Mar 18, 2020	14.29	14.48	12.08	12.15	277,736	-2.52(-17.18%)
Mar 17, 2020	14.52	14.69	13.78	14.67	371,128	+0.48(+3.36%)
Mar 16, 2020	14.15	14.23	13.23	14.19	288,927	+0.18(+1.30%)
Mar 13, 2020	13.55	14.10	13.49	14.01	335,477	+0.82(+6.25%)
Mar 12, 2020	13.97	14.15	12.94	13.18	175,475	-1.12(-7.80%)
Mar 11, 2020	14.22	14.57	14.22	14.30	229,257	-0.07(-0.46%)
Mar 10, 2020	14.38	14.47	13.98	14.36	150,039	+0.34(+2.44%)
Mar 09, 2020	14.14	14.32	13.80	14.02	171,813	-0.71(-4.80%)
Mar 06, 2020	14.76	14.99	14.53	14.73	132,764	-0.28(-1.89%)
Mar 05, 2020	14.54	15.14	14.54	15.01	136,484	+0.31(+2.08%)
Mar 04, 2020	14.45	14.71	14.40	14.71	92,160	+0.44(+3.12%)
Mar 03, 2020	14.06	14.37	14.01	14.26	221,295	+0.07(+0.51%)

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.