Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.57	18.10	16.87	17.75	611,564	-0.19(-1.04%)
May 28, 2020	19.27	19.27	17.78	17.94	240,250	-0.98(-5.18%)
May 27, 2020	18.14	19.10	18.09	18.92	334,398	+1.38(+7.88%)
May 26, 2020	17.14	17.74	16.99	17.54	326,509	+0.98(+5.92%)
May 22, 2020	16.83	16.84	16.24	16.56	149,931	-0.12(-0.71%)
May 21, 2020	16.67	17.00	16.28	16.68	227,435	-0.12(-0.70%)
May 20, 2020	16.15	16.87	16.15	16.79	265,225	+0.93(+5.87%)
May 19, 2020	16.71	16.94	15.85	15.86	372,851	-0.70(-4.20%)
May 18, 2020	16.16	16.71	16.12	16.56	475,027	+1.25(+8.19%)
May 15, 2020	14.14	15.80	14.14	15.30	917,245	+1.31(+9.38%)
May 14, 2020	13.19	14.05	12.83	13.99	442,453	+0.34(+2.51%)
May 13, 2020	14.52	14.53	13.32	13.65	397,876	-0.67(-4.65%)
May 12, 2020	14.94	15.19	14.25	14.31	459,825	-0.63(-4.20%)
May 11, 2020	15.90	16.20	14.77	14.94	415,253	-1.37(-8.41%)
May 08, 2020	16.05	16.47	15.75	16.31	562,063	+0.70(+4.45%)
May 07, 2020	15.79	16.34	15.55	15.62	302,277	+0.04(+0.25%)
May 06, 2020	16.56	16.64	15.36	15.58	267,709	-0.69(-4.22%)
May 05, 2020	17.08	17.28	16.14	16.26	597,791	-0.45(-2.70%)
May 04, 2020	16.55	17.02	16.18	16.72	303,600	-0.14(-0.81%)
May 01, 2020	17.58	17.85	16.40	16.85	248,320	-1.20(-6.62%)
Apr 30, 2020	18.10	18.55	17.43	18.05	230,924	-0.58(-3.10%)
Apr 29, 2020	18.37	18.90	17.73	18.63	411,556	+1.08(+6.14%)
Apr 28, 2020	17.79	18.36	17.52	17.55	365,977	+0.39(+2.28%)
Apr 27, 2020	16.66	17.51	16.57	17.16	319,679	+0.74(+4.54%)
Apr 24, 2020	15.63	16.61	15.56	16.41	350,894	+0.86(+5.55%)
Apr 23, 2020	16.28	16.68	14.95	15.55	1,139,640	-1.21(-7.25%)
Apr 22, 2020	17.38	17.49	16.69	16.76	251,779	-0.08(-0.46%)
Apr 21, 2020	16.65	17.11	16.32	16.84	200,940	-0.55(-3.16%)
Apr 20, 2020	17.48	17.84	16.77	17.39	273,403	-0.03(-0.17%)
Apr 17, 2020	16.23	17.73	16.23	17.42	209,128	+1.73(+11.06%)
Apr 16, 2020	16.44	16.44	14.87	15.69	441,267	-0.71(-4.30%)
Apr 15, 2020	17.34	17.35	16.29	16.39	377,143	-1.56(-8.68%)
Apr 14, 2020	18.67	18.69	17.40	17.95	306,374	-0.05(-0.27%)
Apr 13, 2020	18.95	18.95	17.23	18.00	286,741	-1.07(-5.60%)
Apr 09, 2020	17.80	19.34	17.45	19.07	385,289	+1.93(+11.26%)
Apr 08, 2020	16.30	17.26	15.82	17.14	358,170	+1.26(+7.96%)
Apr 07, 2020	17.34	17.64	15.56	15.87	544,276	-0.77(-4.65%)
Apr 06, 2020	15.57	16.88	15.53	16.65	509,046	+1.92(+13.04%)
Apr 03, 2020	16.52	16.66	14.32	14.73	967,562	-2.07(-12.31%)
Apr 02, 2020	17.12	17.95	16.46	16.79	397,335	-0.44(-2.56%)
Apr 01, 2020	20.16	20.19	17.21	17.23	804,791	-4.05(-19.01%)
Mar 31, 2020	20.79	21.61	20.33	21.28	349,589	+0.12(+0.56%)
Mar 30, 2020	21.19	21.52	19.93	21.16	245,063	+0.18(+0.84%)
Mar 27, 2020	20.86	21.57	20.16	20.99	468,573	-0.64(-2.95%)
Mar 26, 2020	19.88	23.09	19.60	21.62	657,796	+2.21(+11.41%)
Mar 25, 2020	20.13	20.51	18.65	19.41	548,290	-0.44(-2.22%)
Mar 24, 2020	20.69	21.11	19.37	19.85	453,871	+0.31(+1.61%)
Mar 23, 2020	20.52	20.52	18.54	19.54	404,628	-0.70(-3.44%)
Mar 20, 2020	21.13	21.92	19.28	20.23	713,117	-0.90(-4.27%)
Mar 19, 2020	15.85	21.52	15.49	21.13	780,861	+5.17(+32.41%)
Mar 18, 2020	18.54	19.34	15.29	15.96	665,159	-3.75(-19.04%)
Mar 17, 2020	19.76	20.36	18.54	19.71	770,190	+0.37(+1.92%)
Mar 16, 2020	18.25	21.56	16.64	19.34	440,540	-3.75(-16.25%)
Mar 13, 2020	23.43	24.31	21.54	23.09	716,792	+1.21(+5.51%)
Mar 12, 2020	23.23	24.28	21.55	21.89	919,979	-2.88(-11.63%)
Mar 11, 2020	26.55	27.25	24.64	24.77	383,829	-2.64(-9.62%)
Mar 10, 2020	27.23	27.88	26.13	27.40	349,879	+1.11(+4.21%)
Mar 09, 2020	28.79	29.17	26.29	26.30	548,141	-4.74(-15.28%)
Mar 06, 2020	30.39	31.54	30.00	31.04	306,673	-0.60(-1.89%)
Mar 05, 2020	32.33	32.72	31.30	31.64	330,278	-1.53(-4.60%)
Mar 04, 2020	33.24	33.46	31.94	33.16	263,585	+0.55(+1.68%)
Mar 03, 2020	33.44	33.69	32.18	32.61	265,750	-0.62(-1.85%)

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.