Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.55	16.69	16.28	16.62	515,654	-0.07(-0.40%)
May 28, 2020	17.10	17.10	16.67	16.69	510,184	-0.30(-1.75%)
May 27, 2020	17.07	17.11	16.60	16.99	1,449,161	+0.24(+1.43%)
May 26, 2020	16.80	16.91	16.73	16.75	821,007	+0.41(+2.48%)
May 22, 2020	16.33	16.36	16.05	16.34	466,832	-0.12(-0.75%)
May 21, 2020	16.78	16.81	16.34	16.47	3,295,446	-0.23(-1.39%)
May 20, 2020	16.59	16.80	16.52	16.70	780,355	+0.48(+2.96%)
May 19, 2020	16.65	16.65	16.22	16.22	938,213	-0.30(-1.80%)
May 18, 2020	16.29	16.62	16.25	16.52	1,606,861	+1.11(+7.20%)
May 15, 2020	15.42	15.70	15.28	15.41	463,690	+0.01(+0.05%)
May 14, 2020	15.07	15.49	14.73	15.40	1,419,470	+0.02(+0.11%)
May 13, 2020	15.90	15.96	15.24	15.38	930,666	-0.57(-3.58%)
May 12, 2020	16.39	16.39	15.93	15.95	3,575,240	-0.29(-1.78%)
May 11, 2020	16.33	16.38	16.15	16.24	525,194	-0.23(-1.41%)
May 08, 2020	16.24	16.48	16.14	16.48	1,389,016	+0.57(+3.59%)
May 07, 2020	16.00	16.20	15.85	15.90	635,219	+0.31(+2.02%)
May 06, 2020	16.00	16.07	15.58	15.59	835,087	-0.36(-2.28%)
May 05, 2020	16.41	16.57	15.93	15.95	1,102,156	+0.22(+1.37%)
May 04, 2020	15.25	15.79	15.07	15.74	1,604,372	+0.36(+2.31%)
May 01, 2020	15.90	16.00	15.28	15.38	1,447,385	-0.87(-5.35%)
Apr 30, 2020	16.77	16.80	16.11	16.25	2,039,162	-0.64(-3.77%)
Apr 29, 2020	16.33	16.90	16.32	16.89	1,056,724	+1.09(+6.91%)
Apr 28, 2020	15.74	15.92	15.53	15.80	792,651	+0.28(+1.81%)
Apr 27, 2020	15.21	15.60	14.90	15.52	1,090,091	+0.28(+1.85%)
Apr 24, 2020	15.47	15.52	15.04	15.23	929,072	+0.00(+0.00%)
Apr 23, 2020	15.24	15.54	15.11	15.23	1,276,810	+0.35(+2.33%)
Apr 22, 2020	14.94	14.98	14.70	14.89	2,337,048	+0.57(+3.99%)
Apr 21, 2020	14.21	14.50	14.01	14.32	1,618,731	-0.30(-2.04%)
Apr 20, 2020	14.50	15.09	14.27	14.61	1,770,410	-0.48(-3.18%)
Apr 17, 2020	14.37	15.10	14.36	15.09	1,377,777	+0.81(+5.68%)
Apr 16, 2020	14.50	14.50	13.98	14.28	1,059,107	-0.24(-1.65%)
Apr 15, 2020	14.70	14.73	14.20	14.52	1,700,077	-0.80(-5.24%)
Apr 14, 2020	15.50	15.61	15.21	15.33	1,743,940	-0.10(-0.64%)
Apr 13, 2020	15.90	15.95	15.28	15.42	1,233,542	-0.04(-0.27%)
Apr 09, 2020	16.01	16.38	15.06	15.47	1,426,841	-0.12(-0.80%)
Apr 08, 2020	15.12	15.61	15.02	15.59	790,540	+0.65(+4.32%)
Apr 07, 2020	15.44	15.66	14.90	14.94	1,009,860	+0.15(+1.01%)
Apr 06, 2020	14.56	14.87	14.34	14.80	1,450,820	+0.51(+3.59%)
Apr 03, 2020	14.80	14.85	13.96	14.28	1,796,149	-0.44(-2.98%)
Apr 02, 2020	14.34	15.35	14.04	14.72	1,974,730	+1.16(+8.54%)
Apr 01, 2020	13.86	14.03	13.49	13.56	973,216	-0.41(-2.96%)
Mar 31, 2020	14.13	14.35	13.76	13.98	1,550,316	+0.38(+2.80%)
Mar 30, 2020	13.26	13.65	12.93	13.60	1,189,507	+0.34(+2.56%)
Mar 27, 2020	13.55	13.55	13.20	13.26	871,669	-0.89(-6.32%)
Mar 26, 2020	13.74	14.42	13.59	14.15	1,170,114	+0.44(+3.20%)
Mar 25, 2020	13.27	14.16	12.83	13.71	1,765,171	+0.76(+5.88%)
Mar 24, 2020	12.08	12.95	12.00	12.95	1,564,997	+1.91(+17.32%)
Mar 23, 2020	11.56	11.57	10.87	11.04	2,304,188	-0.30(-2.63%)
Mar 20, 2020	11.65	11.95	11.10	11.34	2,952,777	+0.19(+1.71%)
Mar 19, 2020	10.67	11.28	10.24	11.15	1,420,941	+0.59(+5.56%)
Mar 18, 2020	11.33	11.45	10.12	10.56	2,298,325	-1.59(-13.08%)
Mar 17, 2020	12.32	12.72	11.58	12.15	4,986,996	-0.02(-0.20%)
Mar 16, 2020	12.35	13.26	12.17	12.17	1,603,878	-2.07(-14.53%)
Mar 13, 2020	14.23	15.31	12.83	14.24	1,490,285	+1.16(+8.85%)
Mar 12, 2020	13.95	14.25	12.97	13.08	1,963,338	-2.01(-13.32%)
Mar 11, 2020	15.50	15.66	14.92	15.09	2,557,344	-0.97(-6.03%)
Mar 10, 2020	16.62	16.62	15.14	16.06	2,760,438	+0.74(+4.86%)
Mar 09, 2020	15.93	16.67	15.31	15.32	2,091,762	-3.70(-19.45%)
Mar 06, 2020	19.33	19.40	18.77	19.02	1,302,731	-0.91(-4.57%)
Mar 05, 2020	20.12	20.14	19.70	19.93	760,337	-0.63(-3.06%)
Mar 04, 2020	20.53	20.60	20.23	20.55	802,113	+0.42(+2.10%)
Mar 03, 2020	20.74	20.95	19.93	20.13	1,037,113	-0.46(-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.