Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.18	17.61	17.03	17.38	776,141	-0.03(-0.14%)
May 28, 2020	17.96	18.12	17.31	17.40	485,844	-0.34(-1.91%)
May 27, 2020	17.19	17.86	17.08	17.74	429,335	+0.87(+5.17%)
May 26, 2020	16.29	17.02	16.26	16.87	532,115	+0.82(+5.13%)
May 22, 2020	16.66	16.66	15.67	16.05	1,099,673	-0.49(-2.95%)
May 21, 2020	16.43	16.62	16.18	16.54	347,819	+0.00(+0.03%)
May 20, 2020	16.26	16.85	16.13	16.53	475,211	+0.59(+3.69%)
May 19, 2020	16.20	16.32	15.90	15.94	441,241	-0.24(-1.50%)
May 18, 2020	15.54	16.24	15.54	16.19	377,028	+1.26(+8.42%)
May 15, 2020	14.57	14.97	14.57	14.93	300,302	+0.29(+2.00%)
May 14, 2020	14.40	14.66	13.87	14.64	305,082	-0.05(-0.31%)
May 13, 2020	14.90	14.99	14.52	14.68	384,883	-0.27(-1.81%)
May 12, 2020	15.84	15.94	14.91	14.95	1,047,690	-0.86(-5.46%)
May 11, 2020	15.83	16.08	15.48	15.82	391,167	-0.20(-1.28%)
May 08, 2020	15.76	16.11	15.56	16.02	281,623	+0.66(+4.27%)
May 07, 2020	15.25	15.60	15.14	15.37	329,935	+0.35(+2.36%)
May 06, 2020	15.48	15.54	14.98	15.01	389,313	-0.29(-1.88%)
May 05, 2020	15.47	15.77	15.17	15.30	377,604	+0.04(+0.27%)
May 04, 2020	14.90	15.30	14.55	15.26	419,663	+0.13(+0.88%)
May 01, 2020	15.24	15.67	14.81	15.13	868,536	-0.48(-3.07%)
Apr 30, 2020	15.80	15.92	15.42	15.60	450,920	-0.55(-3.40%)
Apr 29, 2020	15.84	16.47	15.73	16.15	469,425	+0.95(+6.24%)
Apr 28, 2020	15.33	15.75	15.15	15.20	453,388	+0.29(+1.92%)
Apr 27, 2020	14.48	14.98	14.16	14.92	401,341	+0.46(+3.17%)
Apr 24, 2020	14.34	14.67	14.14	14.46	883,677	+0.28(+2.00%)
Apr 23, 2020	14.54	14.72	13.15	14.18	585,704	+0.92(+6.90%)
Apr 22, 2020	13.57	13.71	13.07	13.26	341,245	+0.10(+0.73%)
Apr 21, 2020	13.34	13.47	13.02	13.17	365,881	-0.50(-3.62%)
Apr 20, 2020	13.89	14.00	13.54	13.66	317,568	-0.55(-3.87%)
Apr 17, 2020	13.92	14.31	13.86	14.21	337,417	+0.78(+5.83%)
Apr 16, 2020	13.43	13.50	12.93	13.43	409,644	+0.02(+0.12%)
Apr 15, 2020	13.41	13.74	12.92	13.41	365,393	-0.60(-4.28%)
Apr 14, 2020	14.33	14.48	13.64	14.01	304,547	+0.10(+0.72%)
Apr 13, 2020	14.45	14.78	13.69	13.91	350,305	-0.68(-4.65%)
Apr 09, 2020	13.93	14.67	13.92	14.59	419,368	+0.96(+7.02%)
Apr 08, 2020	13.38	13.94	13.19	13.63	429,856	+0.47(+3.61%)
Apr 07, 2020	13.42	13.57	12.96	13.16	419,113	+0.34(+2.66%)
Apr 06, 2020	12.55	12.99	12.07	12.82	789,589	+0.78(+6.46%)
Apr 03, 2020	12.29	13.71	11.77	12.04	291,515	-0.41(-3.31%)
Apr 02, 2020	12.32	12.67	12.03	12.45	459,219	+0.10(+0.84%)
Apr 01, 2020	12.74	13.19	12.23	12.35	435,607	-0.94(-7.05%)
Mar 31, 2020	13.14	13.49	13.10	13.28	764,773	+0.03(+0.19%)
Mar 30, 2020	13.65	13.84	13.02	13.26	483,047	-0.29(-2.12%)
Mar 27, 2020	13.69	14.16	13.49	13.54	536,887	-0.64(-4.49%)
Mar 26, 2020	13.37	14.52	12.94	14.18	1,105,791	+1.07(+8.19%)
Mar 25, 2020	13.08	13.88	12.67	13.11	649,475	+0.07(+0.51%)
Mar 24, 2020	12.74	14.00	12.37	13.04	551,523	+0.90(+7.44%)
Mar 23, 2020	12.16	12.62	11.69	12.14	982,819	+0.15(+1.25%)
Mar 20, 2020	11.73	12.64	11.64	11.99	1,394,850	+0.27(+2.34%)
Mar 19, 2020	11.90	12.66	11.34	11.71	860,841	-0.35(-2.86%)
Mar 18, 2020	12.50	13.20	11.99	12.06	786,879	-1.27(-9.55%)
Mar 17, 2020	12.96	13.45	12.22	13.33	981,900	+0.75(+5.99%)
Mar 16, 2020	12.50	13.15	12.07	12.58	891,697	-1.33(-9.54%)
Mar 13, 2020	13.49	13.92	12.90	13.91	1,238,157	+1.06(+8.26%)
Mar 12, 2020	13.42	14.06	12.76	12.85	1,097,733	-1.83(-12.45%)
Mar 11, 2020	14.52	14.87	14.40	14.67	638,292	-0.26(-1.73%)
Mar 10, 2020	14.63	15.02	14.52	14.93	814,194	+0.74(+5.25%)
Mar 09, 2020	15.82	15.99	14.13	14.18	606,293	-2.66(-15.79%)
Mar 06, 2020	16.85	17.07	16.48	16.84	631,575	-0.32(-1.87%)
Mar 05, 2020	17.16	17.56	17.00	17.16	802,358	-0.36(-2.07%)
Mar 04, 2020	17.60	17.85	17.18	17.53	541,237	+0.19(+1.10%)
Mar 03, 2020	17.92	17.99	17.25	17.33	547,993	-0.61(-3.41%)

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.