Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.88	19.54	18.76	19.46	66,871	+0.33(+1.75%)
May 28, 2020	19.29	19.86	19.12	19.13	103,372	+0.05(+0.24%)
May 27, 2020	18.67	19.13	18.46	19.08	138,808	+0.70(+3.78%)
May 26, 2020	18.32	18.65	18.31	18.39	79,047	+0.42(+2.32%)
May 22, 2020	18.22	18.22	17.89	17.97	58,566	-0.10(-0.56%)
May 21, 2020	18.29	18.56	17.95	18.07	81,223	-0.37(-2.01%)
May 20, 2020	17.95	18.59	17.88	18.44	128,718	+0.85(+4.85%)
May 19, 2020	17.73	18.19	17.55	17.59	145,233	-0.35(-1.96%)
May 18, 2020	17.62	18.25	17.62	17.94	90,105	+1.08(+6.44%)
May 15, 2020	16.48	17.21	16.45	16.86	108,720	+0.35(+2.13%)
May 14, 2020	16.23	16.52	15.72	16.50	66,483	-0.18(-1.06%)
May 13, 2020	17.14	17.25	16.48	16.68	60,356	-0.73(-4.21%)
May 12, 2020	18.18	18.18	17.41	17.41	152,320	-0.73(-4.04%)
May 11, 2020	18.32	18.50	17.78	18.14	66,422	-0.42(-2.25%)
May 08, 2020	18.64	18.77	18.41	18.56	57,703	+0.25(+1.37%)
May 07, 2020	18.60	18.68	18.20	18.31	54,887	+0.00(+0.00%)
May 06, 2020	18.12	18.58	17.72	18.31	63,720	+0.05(+0.25%)
May 05, 2020	18.35	18.73	18.16	18.27	53,069	+0.17(+0.92%)
May 04, 2020	17.73	18.10	17.43	18.10	66,160	-0.08(-0.46%)
May 01, 2020	17.75	18.19	17.60	18.18	68,757	-0.10(-0.55%)
Apr 30, 2020	18.09	18.61	18.04	18.28	47,701	-0.39(-2.07%)
Apr 29, 2020	17.15	19.32	16.87	18.67	144,723	-0.39(-2.03%)
Apr 28, 2020	18.41	19.21	18.41	19.06	62,061	+1.05(+5.83%)
Apr 27, 2020	17.26	18.13	17.26	18.01	140,034	+0.77(+4.49%)
Apr 24, 2020	17.00	17.37	16.65	17.23	103,408	+0.41(+2.41%)
Apr 23, 2020	16.25	17.02	16.25	16.83	54,627	+0.52(+3.22%)
Apr 22, 2020	16.42	16.60	16.21	16.30	41,951	+0.35(+2.19%)
Apr 21, 2020	16.35	16.49	15.82	15.95	81,318	-0.72(-4.31%)
Apr 20, 2020	17.22	17.29	16.32	16.67	59,765	-1.10(-6.17%)
Apr 17, 2020	17.39	18.08	16.68	17.77	76,143	+0.61(+3.54%)
Apr 16, 2020	16.71	17.20	16.13	17.16	113,785	+0.50(+2.98%)
Apr 15, 2020	16.48	16.83	15.87	16.66	89,433	-0.04(-0.22%)
Apr 14, 2020	16.58	16.73	16.22	16.70	69,596	+0.37(+2.25%)
Apr 13, 2020	15.73	16.39	15.53	16.33	53,575	+0.37(+2.31%)
Apr 09, 2020	15.70	16.02	15.11	15.96	112,532	+0.68(+4.46%)
Apr 08, 2020	15.74	15.74	15.05	15.28	67,293	-0.19(-1.25%)
Apr 07, 2020	16.04	16.12	15.37	15.48	88,334	-0.08(-0.53%)
Apr 06, 2020	14.92	15.66	14.82	15.56	92,926	+0.85(+5.76%)
Apr 03, 2020	14.59	14.72	14.13	14.71	57,569	+0.15(+1.01%)
Apr 02, 2020	14.87	15.06	14.06	14.56	85,062	-0.25(-1.68%)
Apr 01, 2020	15.45	15.66	14.67	14.81	91,109	-1.51(-9.25%)
Mar 31, 2020	15.45	16.73	15.45	16.32	199,816	+0.66(+4.23%)
Mar 30, 2020	14.82	16.70	14.82	15.66	136,002	+0.76(+5.13%)
Mar 27, 2020	16.76	16.76	14.89	14.90	95,152	-2.47(-14.21%)
Mar 26, 2020	16.35	17.36	16.07	17.36	260,910	+1.14(+7.04%)
Mar 25, 2020	16.90	17.03	15.97	16.22	129,357	-0.75(-4.39%)
Mar 24, 2020	15.87	17.35	15.87	16.97	93,119	+1.68(+11.02%)
Mar 23, 2020	15.03	15.66	14.55	15.28	119,100	+0.29(+1.90%)
Mar 20, 2020	15.67	16.05	14.43	15.00	156,632	-0.54(-3.49%)
Mar 19, 2020	14.21	16.11	14.07	15.54	110,085	+1.48(+10.54%)
Mar 18, 2020	14.01	14.86	13.67	14.06	142,963	-0.94(-6.26%)
Mar 17, 2020	14.56	15.28	13.95	15.00	128,457	+1.35(+9.92%)
Mar 16, 2020	12.89	14.69	12.89	13.64	119,876	-1.68(-10.94%)
Mar 13, 2020	15.14	15.37	14.30	15.32	93,197	+0.85(+5.85%)
Mar 12, 2020	15.52	15.52	14.32	14.47	78,325	-1.83(-11.24%)
Mar 11, 2020	16.31	16.52	16.01	16.30	108,573	-0.41(-2.48%)
Mar 10, 2020	16.62	16.76	15.91	16.72	82,601	+0.56(+3.48%)
Mar 09, 2020	16.50	16.70	15.80	16.16	92,225	-0.99(-5.80%)
Mar 06, 2020	17.13	17.42	16.67	17.15	93,632	-0.26(-1.48%)
Mar 05, 2020	18.15	18.16	17.18	17.41	102,046	-0.89(-4.89%)
Mar 04, 2020	18.29	18.63	18.03	18.30	51,752	+0.13(+0.72%)
Mar 03, 2020	18.23	18.67	17.97	18.17	72,264	-0.08(-0.43%)

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.