Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.33	18.44	18.13	18.27	860,884	-0.09(-0.49%)
May 28, 2020	18.61	18.61	18.26	18.36	806,014	-0.11(-0.58%)
May 27, 2020	18.62	18.64	18.12	18.46	610,229	+0.24(+1.32%)
May 26, 2020	18.01	18.29	18.01	18.22	1,804,750	+0.84(+4.82%)
May 22, 2020	17.33	17.39	17.22	17.38	788,348	+0.01(+0.05%)
May 21, 2020	17.36	17.51	17.24	17.38	841,871	-0.04(-0.20%)
May 20, 2020	17.46	17.49	17.25	17.41	663,035	+0.15(+0.88%)
May 19, 2020	17.31	17.45	17.18	17.26	746,612	-0.11(-0.62%)
May 18, 2020	16.93	17.44	16.93	17.37	538,873	+0.95(+5.81%)
May 15, 2020	16.39	16.41	16.17	16.41	660,681	-0.08(-0.49%)
May 14, 2020	16.18	16.53	15.83	16.49	480,257	+0.07(+0.43%)
May 13, 2020	16.76	16.76	16.36	16.42	390,802	-0.43(-2.54%)
May 12, 2020	17.62	17.68	16.85	16.85	581,467	-0.80(-4.54%)
May 11, 2020	17.75	17.87	17.54	17.65	411,261	-0.24(-1.34%)
May 08, 2020	17.72	17.91	17.68	17.89	369,752	+0.42(+2.40%)
May 07, 2020	17.33	17.66	17.30	17.47	516,966	+0.37(+2.19%)
May 06, 2020	17.50	17.54	17.10	17.10	409,798	-0.37(-2.09%)
May 05, 2020	17.59	17.73	17.44	17.46	839,070	+0.04(+0.26%)
May 04, 2020	17.33	17.42	17.13	17.42	864,536	-0.12(-0.66%)
May 01, 2020	17.77	17.79	17.38	17.54	512,802	-0.60(-3.29%)
Apr 30, 2020	18.20	18.20	17.89	18.13	544,971	-0.20(-1.12%)
Apr 29, 2020	18.27	18.58	18.18	18.34	469,126	+0.38(+2.13%)
Apr 28, 2020	17.96	18.19	17.81	17.95	2,368,164	+0.37(+2.13%)
Apr 27, 2020	17.22	17.67	17.21	17.58	521,021	+0.56(+3.30%)
Apr 24, 2020	17.01	17.14	16.81	17.02	727,153	+0.06(+0.37%)
Apr 23, 2020	17.14	17.28	16.94	16.96	565,184	-0.07(-0.42%)
Apr 22, 2020	17.15	17.21	16.98	17.03	614,643	+0.08(+0.47%)
Apr 21, 2020	16.89	17.08	16.75	16.95	1,008,483	-0.32(-1.86%)
Apr 20, 2020	17.65	17.65	17.27	17.27	1,016,288	-0.67(-3.72%)
Apr 17, 2020	17.87	18.00	17.70	17.94	748,375	+0.60(+3.44%)
Apr 16, 2020	17.55	17.72	17.21	17.34	846,188	-0.18(-1.02%)
Apr 15, 2020	17.81	17.83	17.44	17.52	1,929,058	-0.75(-4.10%)
Apr 14, 2020	18.28	18.52	18.17	18.27	1,251,153	+0.26(+1.43%)
Apr 13, 2020	18.62	18.62	17.95	18.01	1,327,317	-0.67(-3.58%)
Apr 09, 2020	18.10	18.88	18.10	18.68	1,034,925	+1.02(+5.75%)
Apr 08, 2020	17.04	17.80	16.89	17.66	645,523	+0.83(+4.92%)
Apr 07, 2020	17.08	17.52	16.80	16.83	1,362,945	+0.48(+2.94%)
Apr 06, 2020	15.95	16.45	15.95	16.35	1,185,707	+0.95(+6.19%)
Apr 03, 2020	15.53	15.67	15.18	15.40	2,374,927	-0.40(-2.54%)
Apr 02, 2020	15.76	16.15	15.52	15.80	969,853	-0.16(-1.00%)
Apr 01, 2020	16.46	16.46	15.67	15.96	4,423,878	-1.10(-6.42%)
Mar 31, 2020	17.04	17.06	16.57	17.05	2,184,870	-0.10(-0.57%)
Mar 30, 2020	17.05	17.16	16.53	17.15	1,778,285	+0.05(+0.31%)
Mar 27, 2020	16.50	17.45	16.33	17.10	1,962,282	-0.05(-0.31%)
Mar 26, 2020	16.35	17.21	16.15	17.15	2,151,701	+0.86(+5.30%)
Mar 25, 2020	15.57	16.94	15.51	16.29	2,301,711	+1.04(+6.84%)
Mar 24, 2020	14.78	15.39	14.72	15.25	1,569,821	+1.23(+8.76%)
Mar 23, 2020	14.56	14.56	13.70	14.02	1,959,570	-0.35(-2.44%)
Mar 20, 2020	14.87	15.42	14.35	14.37	1,802,221	-0.23(-1.56%)
Mar 19, 2020	14.30	14.91	13.96	14.60	2,190,397	-0.19(-1.30%)
Mar 18, 2020	15.61	15.91	14.43	14.79	2,643,018	-1.84(-11.08%)
Mar 17, 2020	16.36	16.85	15.86	16.63	2,466,194	+0.39(+2.43%)
Mar 16, 2020	17.62	17.62	16.23	16.24	2,522,989	-3.25(-16.66%)
Mar 13, 2020	19.31	19.60	18.25	19.48	1,705,556	+0.87(+4.66%)
Mar 12, 2020	19.65	19.74	18.46	18.62	1,549,506	-2.17(-10.43%)
Mar 11, 2020	21.64	21.64	20.65	20.78	658,784	-1.19(-5.43%)
Mar 10, 2020	21.79	22.01	21.10	21.98	1,626,606	+0.62(+2.92%)
Mar 09, 2020	22.02	22.19	21.33	21.35	897,256	-1.70(-7.38%)
Mar 06, 2020	23.05	23.09	22.53	23.05	1,695,068	-0.36(-1.54%)
Mar 05, 2020	23.53	23.64	23.19	23.41	1,173,944	-0.38(-1.59%)
Mar 04, 2020	23.36	23.79	23.36	23.79	630,314	+0.75(+3.24%)
Mar 03, 2020	23.11	23.53	22.90	23.05	1,000,324	+0.07(+0.31%)

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.