Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.06	17.23	16.91	17.12	52,865	-0.14(-0.78%)
May 28, 2020	18.10	18.10	17.26	17.26	29,933	-0.58(-3.23%)
May 27, 2020	17.34	17.91	17.19	17.83	39,189	+0.82(+4.85%)
May 26, 2020	16.84	17.11	16.84	17.01	39,317	+0.75(+4.59%)
May 22, 2020	16.23	16.26	16.06	16.26	48,799	-0.01(-0.08%)
May 21, 2020	16.24	16.41	16.04	16.27	36,574	+0.05(+0.31%)
May 20, 2020	16.11	16.37	16.00	16.22	91,614	+0.38(+2.40%)
May 19, 2020	16.11	16.32	15.84	15.84	52,506	-0.28(-1.75%)
May 18, 2020	15.63	16.14	15.63	16.13	31,400	+1.09(+7.26%)
May 15, 2020	14.63	15.12	14.63	15.03	41,917	+0.29(+1.95%)
May 14, 2020	14.50	14.75	14.20	14.75	52,800	-0.34(-2.23%)
May 13, 2020	15.26	15.27	14.88	15.08	40,159	-0.07(-0.48%)
May 12, 2020	15.49	15.57	15.15	15.15	48,899	-0.34(-2.19%)
May 11, 2020	15.40	15.65	15.25	15.49	548,660	-0.22(-1.38%)
May 08, 2020	15.04	15.71	15.03	15.71	126,377	+0.92(+6.25%)
May 07, 2020	14.76	14.98	14.76	14.79	44,939	+0.12(+0.84%)
May 06, 2020	15.06	15.10	14.65	14.67	49,518	-0.29(-1.95%)
May 05, 2020	15.40	15.47	14.87	14.96	47,238	-0.13(-0.89%)
May 04, 2020	14.87	15.16	14.79	15.09	106,185	-0.08(-0.53%)
May 01, 2020	15.31	15.70	14.88	15.17	43,168	-0.59(-3.73%)
Apr 30, 2020	16.00	16.05	15.66	15.76	89,621	-0.57(-3.52%)
Apr 29, 2020	15.93	16.52	15.90	16.33	168,761	+0.78(+5.01%)
Apr 28, 2020	15.49	15.69	15.23	15.56	241,863	+0.41(+2.68%)
Apr 27, 2020	14.67	15.28	14.61	15.15	78,829	+0.72(+4.98%)
Apr 24, 2020	14.33	14.54	14.19	14.43	51,927	+0.20(+1.40%)
Apr 23, 2020	14.08	14.44	14.08	14.23	41,642	+0.26(+1.84%)
Apr 22, 2020	14.16	14.17	13.96	13.97	89,402	+0.02(+0.14%)
Apr 21, 2020	13.74	14.03	13.71	13.95	145,997	-0.24(-1.71%)
Apr 20, 2020	14.18	14.53	14.08	14.20	177,025	-0.29(-2.01%)
Apr 17, 2020	14.28	14.49	14.22	14.49	50,676	+0.60(+4.30%)
Apr 16, 2020	13.90	13.95	13.57	13.89	44,438	-0.11(-0.75%)
Apr 15, 2020	13.96	14.05	13.67	14.00	179,212	-0.52(-3.57%)
Apr 14, 2020	14.84	14.86	14.38	14.51	174,372	+0.07(+0.51%)
Apr 13, 2020	14.52	14.58	14.09	14.44	63,079	-0.27(-1.81%)
Apr 09, 2020	14.27	14.88	14.27	14.71	67,568	+0.88(+6.39%)
Apr 08, 2020	13.33	14.06	13.28	13.82	59,851	+0.62(+4.72%)
Apr 07, 2020	13.69	13.83	12.99	13.20	66,542	+0.03(+0.22%)
Apr 06, 2020	12.58	13.24	12.58	13.17	83,790	+1.00(+8.19%)
Apr 03, 2020	12.54	12.63	11.88	12.17	50,988	-0.36(-2.91%)
Apr 02, 2020	12.44	12.95	12.27	12.54	88,329	+0.16(+1.26%)
Apr 01, 2020	12.81	12.94	12.37	12.38	99,306	-1.03(-7.68%)
Mar 31, 2020	13.47	14.38	13.31	13.41	70,252	+0.01(+0.05%)
Mar 30, 2020	13.15	13.40	12.64	13.40	82,908	+0.23(+1.75%)
Mar 27, 2020	13.15	13.46	13.02	13.17	236,801	-0.66(-4.80%)
Mar 26, 2020	13.18	14.08	13.11	13.84	143,178	+0.77(+5.92%)
Mar 25, 2020	13.07	13.70	12.84	13.07	185,953	+0.05(+0.42%)
Mar 24, 2020	12.84	13.42	12.59	13.01	177,964	+0.76(+6.19%)
Mar 23, 2020	12.24	12.49	11.70	12.25	212,436	-0.02(-0.16%)
Mar 20, 2020	12.62	12.94	12.07	12.27	94,809	-0.48(-3.75%)
Mar 19, 2020	11.97	12.88	11.69	12.75	175,672	+0.82(+6.83%)
Mar 18, 2020	11.98	12.71	11.53	11.93	107,506	-0.93(-7.23%)
Mar 17, 2020	12.52	13.34	11.86	12.86	209,460	+0.70(+5.72%)
Mar 16, 2020	12.65	13.04	12.11	12.17	232,819	-1.89(-13.46%)
Mar 13, 2020	13.29	14.06	12.59	14.06	163,791	+1.37(+10.78%)
Mar 12, 2020	13.37	14.01	12.69	12.69	147,960	-1.95(-13.33%)
Mar 11, 2020	15.21	15.44	14.46	14.65	106,319	-0.95(-6.07%)
Mar 10, 2020	15.76	15.76	14.83	15.59	115,299	+0.52(+3.48%)
Mar 09, 2020	15.66	16.29	14.69	15.07	289,910	-1.91(-11.26%)
Mar 06, 2020	17.02	17.12	16.65	16.98	178,595	-0.43(-2.50%)
Mar 05, 2020	17.51	17.70	17.20	17.41	64,757	-0.65(-3.60%)
Mar 04, 2020	17.83	18.07	17.59	18.06	79,448	+0.46(+2.62%)
Mar 03, 2020	18.17	18.26	17.46	17.60	124,355	-0.46(-2.57%)

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.