Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.33	18.44	18.13	18.27	860,818	-0.09(-0.49%)
May 28, 2020	18.61	18.61	18.26	18.36	805,952	-0.11(-0.58%)
May 27, 2020	18.62	18.64	18.12	18.46	610,183	+0.24(+1.32%)
May 26, 2020	18.01	18.29	18.01	18.22	1,804,612	+0.84(+4.82%)
May 22, 2020	17.33	17.39	17.23	17.39	788,288	+0.01(+0.05%)
May 21, 2020	17.36	17.51	17.24	17.38	841,807	-0.04(-0.21%)
May 20, 2020	17.46	17.49	17.25	17.41	662,984	+0.15(+0.88%)
May 19, 2020	17.31	17.45	17.18	17.26	746,555	-0.11(-0.61%)
May 18, 2020	16.93	17.44	16.93	17.37	538,831	+0.95(+5.81%)
May 15, 2020	16.39	16.41	16.17	16.41	660,630	-0.08(-0.49%)
May 14, 2020	16.18	16.53	15.84	16.50	480,220	+0.07(+0.43%)
May 13, 2020	16.76	16.76	16.36	16.42	390,772	-0.43(-2.54%)
May 12, 2020	17.63	17.68	16.85	16.85	581,422	-0.80(-4.54%)
May 11, 2020	17.75	17.87	17.54	17.65	411,230	-0.24(-1.34%)
May 08, 2020	17.72	17.91	17.68	17.89	369,724	+0.42(+2.40%)
May 07, 2020	17.33	17.66	17.31	17.47	516,926	+0.37(+2.19%)
May 06, 2020	17.50	17.55	17.10	17.10	409,767	-0.37(-2.09%)
May 05, 2020	17.59	17.73	17.44	17.47	839,005	+0.04(+0.26%)
May 04, 2020	17.33	17.42	17.13	17.42	864,469	-0.12(-0.66%)
May 01, 2020	17.77	17.79	17.39	17.54	512,763	-0.60(-3.29%)
Apr 30, 2020	18.21	18.21	17.89	18.13	544,929	-0.20(-1.12%)
Apr 29, 2020	18.28	18.58	18.18	18.34	469,090	+0.38(+2.13%)
Apr 28, 2020	17.96	18.19	17.81	17.96	2,367,983	+0.37(+2.13%)
Apr 27, 2020	17.22	17.67	17.21	17.58	520,981	+0.56(+3.30%)
Apr 24, 2020	17.01	17.15	16.82	17.02	727,098	+0.06(+0.37%)
Apr 23, 2020	17.15	17.28	16.94	16.96	565,141	-0.07(-0.42%)
Apr 22, 2020	17.15	17.21	16.98	17.03	614,596	+0.08(+0.47%)
Apr 21, 2020	16.90	17.08	16.75	16.95	1,008,406	-0.32(-1.86%)
Apr 20, 2020	17.65	17.65	17.27	17.27	1,016,210	-0.67(-3.72%)
Apr 17, 2020	17.88	18.00	17.71	17.94	748,318	+0.60(+3.44%)
Apr 16, 2020	17.55	17.72	17.21	17.34	846,124	-0.18(-1.02%)
Apr 15, 2020	17.81	17.83	17.44	17.52	1,928,911	-0.75(-4.10%)
Apr 14, 2020	18.29	18.52	18.17	18.27	1,251,058	+0.26(+1.43%)
Apr 13, 2020	18.62	18.62	17.95	18.01	1,327,215	-0.67(-3.58%)
Apr 09, 2020	18.10	18.88	18.10	18.68	1,034,846	+1.02(+5.75%)
Apr 08, 2020	17.04	17.80	16.90	17.66	645,473	+0.83(+4.92%)
Apr 07, 2020	17.08	17.52	16.80	16.83	1,362,841	+0.48(+2.94%)
Apr 06, 2020	15.95	16.45	15.95	16.35	1,185,617	+0.95(+6.19%)
Apr 03, 2020	15.53	15.68	15.18	15.40	2,374,746	-0.40(-2.54%)
Apr 02, 2020	15.76	16.15	15.52	15.80	969,779	-0.16(-1.00%)
Apr 01, 2020	16.46	16.46	15.67	15.96	4,423,539	-1.10(-6.42%)
Mar 31, 2020	17.04	17.07	16.58	17.06	2,184,703	-0.10(-0.57%)
Mar 30, 2020	17.06	17.16	16.54	17.15	1,778,149	+0.05(+0.31%)
Mar 27, 2020	16.50	17.45	16.33	17.10	1,962,132	-0.05(-0.31%)
Mar 26, 2020	16.35	17.21	16.15	17.15	2,151,537	+0.86(+5.30%)
Mar 25, 2020	15.57	16.94	15.51	16.29	2,301,535	+1.04(+6.84%)
Mar 24, 2020	14.78	15.39	14.72	15.25	1,569,701	+1.23(+8.76%)
Mar 23, 2020	14.56	14.56	13.70	14.02	1,959,420	-0.35(-2.44%)
Mar 20, 2020	14.87	15.42	14.35	14.37	1,802,083	-0.23(-1.56%)
Mar 19, 2020	14.30	14.91	13.96	14.60	2,190,229	-0.19(-1.30%)
Mar 18, 2020	15.61	15.91	14.43	14.79	2,642,815	-1.84(-11.08%)
Mar 17, 2020	16.36	16.85	15.86	16.63	2,466,005	+0.39(+2.43%)
Mar 16, 2020	17.62	17.62	16.23	16.24	2,522,796	-3.25(-16.66%)
Mar 13, 2020	19.31	19.60	18.25	19.49	1,705,425	+0.87(+4.67%)
Mar 12, 2020	19.65	19.74	18.46	18.62	1,549,387	-2.17(-10.43%)
Mar 11, 2020	21.64	21.64	20.65	20.78	658,734	-1.19(-5.43%)
Mar 10, 2020	21.79	22.01	21.10	21.98	1,626,481	+0.62(+2.92%)
Mar 09, 2020	22.02	22.20	21.34	21.35	897,188	-1.70(-7.38%)
Mar 06, 2020	23.05	23.09	22.53	23.06	1,694,939	-0.36(-1.54%)
Mar 05, 2020	23.53	23.64	23.19	23.42	1,173,854	-0.38(-1.59%)
Mar 04, 2020	23.36	23.79	23.36	23.79	630,266	+0.75(+3.24%)
Mar 03, 2020	23.11	23.53	22.90	23.05	1,000,247	+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.