Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.54	18.07	16.84	17.72	612,586	-0.19(-1.04%)
May 28, 2020	19.24	19.24	17.75	17.91	240,651	-0.98(-5.18%)
May 27, 2020	18.11	19.06	18.06	18.89	334,957	+1.38(+7.88%)
May 26, 2020	17.11	17.71	16.96	17.51	327,055	+0.98(+5.92%)
May 22, 2020	16.80	16.81	16.22	16.53	150,181	-0.12(-0.71%)
May 21, 2020	16.64	16.97	16.26	16.65	227,815	-0.12(-0.70%)
May 20, 2020	16.12	16.84	16.12	16.77	265,668	+0.93(+5.87%)
May 19, 2020	16.68	16.91	15.83	15.84	373,474	-0.69(-4.20%)
May 18, 2020	16.13	16.68	16.09	16.53	475,821	+1.25(+8.19%)
May 15, 2020	14.11	15.78	14.11	15.28	918,777	+1.31(+9.38%)
May 14, 2020	13.17	14.03	12.80	13.97	443,193	+0.34(+2.51%)
May 13, 2020	14.50	14.51	13.29	13.63	398,541	-0.67(-4.65%)
May 12, 2020	14.92	15.16	14.22	14.29	460,594	-0.63(-4.20%)
May 11, 2020	15.88	16.17	14.74	14.92	415,947	-1.37(-8.41%)
May 08, 2020	16.02	16.44	15.72	16.29	563,003	+0.69(+4.45%)
May 07, 2020	15.77	16.32	15.52	15.59	302,782	+0.04(+0.25%)
May 06, 2020	16.53	16.61	15.34	15.55	268,156	-0.68(-4.22%)
May 05, 2020	17.05	17.25	16.11	16.24	598,790	-0.45(-2.70%)
May 04, 2020	16.52	16.99	16.15	16.69	304,107	-0.14(-0.81%)
May 01, 2020	17.55	17.82	16.37	16.82	248,735	-1.19(-6.62%)
Apr 30, 2020	18.07	18.52	17.40	18.02	231,310	-0.58(-3.10%)
Apr 29, 2020	18.34	18.87	17.70	18.59	412,244	+1.08(+6.14%)
Apr 28, 2020	17.76	18.33	17.49	17.52	366,589	+0.39(+2.28%)
Apr 27, 2020	16.63	17.48	16.54	17.13	320,213	+0.74(+4.54%)
Apr 24, 2020	15.60	16.58	15.53	16.38	351,480	+0.86(+5.55%)
Apr 23, 2020	16.26	16.65	14.93	15.52	1,141,545	-1.21(-7.25%)
Apr 22, 2020	17.35	17.46	16.66	16.74	252,200	-0.08(-0.47%)
Apr 21, 2020	16.62	17.08	16.30	16.81	201,276	-0.55(-3.15%)
Apr 20, 2020	17.45	17.81	16.75	17.36	273,860	-0.03(-0.17%)
Apr 17, 2020	16.21	17.70	16.21	17.39	209,477	+1.73(+11.06%)
Apr 16, 2020	16.41	16.41	14.85	15.66	442,005	-0.70(-4.30%)
Apr 15, 2020	17.31	17.32	16.27	16.36	377,773	-1.56(-8.68%)
Apr 14, 2020	18.64	18.66	17.37	17.92	306,886	-0.05(-0.27%)
Apr 13, 2020	18.92	18.92	17.21	17.97	287,220	-1.07(-5.60%)
Apr 09, 2020	17.77	19.31	17.42	19.03	385,933	+1.93(+11.26%)
Apr 08, 2020	16.28	17.23	15.80	17.11	358,769	+1.26(+7.96%)
Apr 07, 2020	17.31	17.61	15.53	15.85	545,185	-0.77(-4.65%)
Apr 06, 2020	15.54	16.85	15.50	16.62	509,896	+1.92(+13.04%)
Apr 03, 2020	16.49	16.63	14.30	14.70	969,179	-2.06(-12.31%)
Apr 02, 2020	17.09	17.92	16.43	16.77	397,999	-0.44(-2.56%)
Apr 01, 2020	20.13	20.16	17.19	17.21	806,136	-4.04(-19.01%)
Mar 31, 2020	20.76	21.58	20.30	21.25	350,173	+0.12(+0.56%)
Mar 30, 2020	21.16	21.48	19.90	21.13	245,473	+0.18(+0.84%)
Mar 27, 2020	20.82	21.54	20.12	20.95	469,356	-0.64(-2.95%)
Mar 26, 2020	19.85	23.05	19.56	21.59	658,895	+2.21(+11.41%)
Mar 25, 2020	20.10	20.47	18.61	19.38	549,206	-0.44(-2.22%)
Mar 24, 2020	20.66	21.08	19.34	19.82	454,629	+0.31(+1.60%)
Mar 23, 2020	20.48	20.48	18.51	19.50	405,305	-0.69(-3.44%)
Mar 20, 2020	21.10	21.88	19.25	20.20	714,309	-0.90(-4.27%)
Mar 19, 2020	15.83	21.48	15.46	21.10	782,166	+5.16(+32.41%)
Mar 18, 2020	18.51	19.30	15.27	15.93	666,270	-3.75(-19.04%)
Mar 17, 2020	19.73	20.33	18.51	19.68	771,477	+0.37(+1.93%)
Mar 16, 2020	18.22	21.52	16.61	19.31	441,277	-3.75(-16.25%)
Mar 13, 2020	23.39	24.27	21.50	23.05	717,990	+1.20(+5.51%)
Mar 12, 2020	23.19	24.24	21.51	21.85	921,516	-2.88(-11.63%)
Mar 11, 2020	26.51	27.20	24.60	24.73	384,470	-2.63(-9.62%)
Mar 10, 2020	27.18	27.84	26.09	27.36	350,464	+1.11(+4.21%)
Mar 09, 2020	28.74	29.12	26.24	26.25	549,057	-4.73(-15.28%)
Mar 06, 2020	30.34	31.49	29.95	30.99	307,186	-0.60(-1.89%)
Mar 05, 2020	32.28	32.67	31.25	31.58	330,830	-1.52(-4.60%)
Mar 04, 2020	33.19	33.40	31.89	33.11	264,025	+0.55(+1.68%)
Mar 03, 2020	33.38	33.63	32.13	32.56	266,194	-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.