Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.98	17.20	16.89	17.18	12,458,035	+0.09(+0.51%)
May 28, 2020	17.14	17.25	17.03	17.10	12,410,838	+0.07(+0.41%)
May 27, 2020	17.24	17.28	16.84	17.03	18,106,166	-0.24(-1.40%)
May 26, 2020	17.36	17.42	17.23	17.27	13,827,259	+0.24(+1.42%)
May 22, 2020	17.16	17.18	16.94	17.03	17,653,616	-0.92(-5.12%)
May 21, 2020	18.17	18.23	17.85	17.94	13,354,933	-0.70(-3.76%)
May 20, 2020	18.62	18.68	18.54	18.65	5,062,571	+0.23(+1.22%)
May 19, 2020	18.46	18.58	18.41	18.42	4,476,931	-0.03(-0.14%)
May 18, 2020	18.20	18.49	18.20	18.45	7,740,276	+0.65(+3.65%)
May 15, 2020	17.80	17.86	17.75	17.80	6,188,142	-0.19(-1.06%)
May 14, 2020	17.78	18.01	17.75	17.99	10,437,038	-0.07(-0.38%)
May 13, 2020	18.36	18.39	17.98	18.06	11,495,377	-0.19(-1.04%)
May 12, 2020	18.43	18.51	18.25	18.25	9,899,616	-0.22(-1.17%)
May 11, 2020	18.43	18.52	18.40	18.46	4,122,333	+0.03(+0.19%)
May 08, 2020	18.35	18.49	18.33	18.43	7,398,820	+0.27(+1.48%)
May 07, 2020	18.23	18.31	18.14	18.16	5,767,193	+0.02(+0.10%)
May 06, 2020	18.39	18.39	18.14	18.14	5,706,210	+0.03(+0.14%)
May 05, 2020	18.17	18.23	18.10	18.12	3,953,636	+0.15(+0.82%)
May 04, 2020	17.85	17.99	17.79	17.97	6,342,511	+0.17(+0.97%)
May 01, 2020	18.00	18.01	17.75	17.80	5,417,626	-0.52(-2.84%)
Apr 30, 2020	18.74	18.83	18.28	18.32	5,179,144	-0.46(-2.44%)
Apr 29, 2020	18.77	18.80	18.66	18.78	5,503,981	+0.19(+1.03%)
Apr 28, 2020	18.83	18.85	18.57	18.59	5,710,918	+0.06(+0.33%)
Apr 27, 2020	18.40	18.54	18.37	18.52	5,488,335	+0.26(+1.42%)
Apr 24, 2020	18.25	18.28	18.16	18.26	3,638,154	+0.02(+0.10%)
Apr 23, 2020	18.31	18.50	18.23	18.25	4,275,958	+0.00(+0.00%)
Apr 22, 2020	18.28	18.28	18.19	18.25	3,016,245	+0.29(+1.64%)
Apr 21, 2020	18.11	18.12	17.94	17.95	6,989,074	-0.53(-2.86%)
Apr 20, 2020	18.46	18.62	18.45	18.48	3,879,051	-0.29(-1.52%)
Apr 17, 2020	18.70	18.77	18.63	18.77	5,094,201	+0.42(+2.31%)
Apr 16, 2020	18.37	18.39	18.22	18.34	5,899,138	-0.10(-0.56%)
Apr 15, 2020	18.30	18.52	18.28	18.45	9,530,905	-0.29(-1.57%)
Apr 14, 2020	18.58	18.77	18.58	18.74	5,009,682	+0.40(+2.17%)
Apr 13, 2020	18.36	18.41	18.18	18.34	2,003,943	+0.00(+0.00%)
Apr 09, 2020	18.42	18.51	18.32	18.34	7,171,926	-0.02(-0.09%)
Apr 08, 2020	18.19	18.38	18.12	18.36	6,809,511	+0.09(+0.47%)
Apr 07, 2020	18.54	18.61	18.26	18.27	9,339,293	+0.20(+1.10%)
Apr 06, 2020	17.77	18.12	17.77	18.07	8,624,999	+0.81(+4.72%)
Apr 03, 2020	17.39	17.45	17.18	17.26	6,649,666	-0.07(-0.40%)
Apr 02, 2020	17.13	17.35	17.04	17.33	10,247,038	+0.63(+3.79%)
Apr 01, 2020	17.04	17.16	16.70	16.70	8,470,071	-0.57(-3.31%)
Mar 31, 2020	17.28	17.47	17.17	17.27	6,650,287	+0.13(+0.76%)
Mar 30, 2020	16.91	17.14	16.85	17.14	6,187,344	+0.34(+2.01%)
Mar 27, 2020	16.84	17.02	16.74	16.80	10,881,093	-0.87(-4.95%)
Mar 26, 2020	17.14	17.70	17.08	17.68	19,184,496	+0.61(+3.55%)
Mar 25, 2020	17.04	17.31	16.88	17.07	24,320,146	+0.43(+2.60%)
Mar 24, 2020	16.58	16.71	16.45	16.64	14,364,804	+0.87(+5.49%)
Mar 23, 2020	15.90	15.95	15.52	15.77	11,337,232	-0.48(-2.98%)
Mar 20, 2020	16.65	16.79	16.18	16.26	18,328,872	+0.13(+0.81%)
Mar 19, 2020	16.23	16.45	15.95	16.13	28,729,646	-0.68(-4.02%)
Mar 18, 2020	16.35	16.92	16.32	16.80	10,549,860	-0.80(-4.53%)
Mar 17, 2020	17.12	17.70	16.89	17.60	13,890,240	+1.08(+6.56%)
Mar 16, 2020	16.49	17.16	16.29	16.52	6,965,774	-1.71(-9.36%)
Mar 13, 2020	18.39	18.52	17.48	18.22	19,931,446	+0.96(+5.57%)
Mar 12, 2020	17.56	17.58	17.15	17.26	17,389,480	-1.51(-8.03%)
Mar 11, 2020	18.98	19.02	18.69	18.77	13,651,976	-0.52(-2.69%)
Mar 10, 2020	19.19	19.30	18.94	19.29	14,686,641	+0.61(+3.29%)
Mar 09, 2020	18.57	18.88	18.31	18.67	16,327,423	-0.85(-4.35%)
Mar 06, 2020	19.48	19.56	19.36	19.52	10,801,536	-0.23(-1.14%)
Mar 05, 2020	19.88	19.96	19.69	19.75	10,628,561	+0.02(+0.09%)
Mar 04, 2020	19.69	19.75	19.61	19.73	9,075,507	+0.16(+0.84%)
Mar 03, 2020	19.72	19.89	19.46	19.56	22,162,734	-0.15(-0.75%)

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.