Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.13	20.30	19.48	19.52	958,156	-0.72(-3.56%)
May 28, 2020	20.25	20.51	19.95	20.24	1,388,457	+0.19(+0.96%)
May 27, 2020	20.09	20.68	19.88	20.05	1,107,764	+0.32(+1.62%)
May 26, 2020	19.28	19.84	19.19	19.73	1,489,168	+1.13(+6.07%)
May 22, 2020	18.88	19.05	18.43	18.60	828,837	-0.53(-2.76%)
May 21, 2020	18.10	19.46	17.95	19.13	1,348,982	+0.25(+1.32%)
May 20, 2020	18.95	19.34	18.52	18.88	1,275,718	+0.00(+0.00%)
May 19, 2020	18.80	19.14	18.32	18.88	1,162,954	+0.07(+0.38%)
May 18, 2020	18.20	18.86	18.20	18.81	839,893	+1.28(+7.31%)
May 15, 2020	17.83	18.00	17.52	17.53	675,427	-0.33(-1.84%)
May 14, 2020	17.27	17.95	16.42	17.86	1,139,132	+0.30(+1.73%)
May 13, 2020	18.03	18.13	17.06	17.55	954,747	-0.31(-1.75%)
May 12, 2020	18.45	18.74	17.82	17.86	1,397,234	-0.72(-3.88%)
May 11, 2020	18.33	18.59	18.03	18.59	808,377	+0.04(+0.22%)
May 08, 2020	18.39	18.95	18.38	18.55	774,039	+0.40(+2.21%)
May 07, 2020	17.91	18.52	17.91	18.15	818,372	+0.49(+2.77%)
May 06, 2020	18.04	18.17	17.59	17.66	479,003	-0.22(-1.25%)
May 05, 2020	18.11	18.71	17.86	17.88	599,669	+0.14(+0.81%)
May 04, 2020	16.98	17.94	16.71	17.74	1,277,975	+0.43(+2.50%)
May 01, 2020	17.89	18.00	16.94	17.30	505,416	-0.96(-5.26%)
Apr 30, 2020	18.43	18.51	17.99	18.27	886,623	-0.42(-2.27%)
Apr 29, 2020	18.83	19.58	18.63	18.69	708,102	+0.21(+1.14%)
Apr 28, 2020	17.88	18.72	17.88	18.48	1,386,872	+0.87(+4.95%)
Apr 27, 2020	16.97	17.65	16.73	17.61	1,289,131	+0.64(+3.78%)
Apr 24, 2020	17.12	17.39	16.85	16.97	536,221	-0.04(-0.23%)
Apr 23, 2020	17.68	17.79	16.93	17.00	868,414	-0.41(-2.37%)
Apr 22, 2020	16.97	17.54	16.83	17.42	1,183,778	+0.90(+5.47%)
Apr 21, 2020	16.72	16.81	16.28	16.51	834,017	-0.68(-3.96%)
Apr 20, 2020	17.43	17.78	17.12	17.20	683,437	-0.69(-3.85%)
Apr 17, 2020	17.78	18.03	17.28	17.88	723,754	+0.68(+3.96%)
Apr 16, 2020	17.40	17.58	17.12	17.20	683,614	-0.29(-1.68%)
Apr 15, 2020	17.55	18.01	17.12	17.50	826,635	-0.67(-3.66%)
Apr 14, 2020	18.11	18.58	17.83	18.16	642,816	+0.28(+1.55%)
Apr 13, 2020	17.69	17.93	16.74	17.88	993,528	-0.21(-1.18%)
Apr 09, 2020	18.40	18.75	17.69	18.10	817,268	+0.10(+0.57%)
Apr 08, 2020	17.58	18.09	17.23	18.00	870,507	+0.53(+3.04%)
Apr 07, 2020	18.10	18.74	17.35	17.46	1,003,315	-0.08(-0.45%)
Apr 06, 2020	17.64	17.78	17.20	17.54	1,051,261	+0.82(+4.93%)
Apr 03, 2020	17.39	17.77	16.59	16.72	1,156,618	-0.71(-4.09%)
Apr 02, 2020	17.57	17.96	16.94	17.43	1,500,960	+0.93(+5.62%)
Apr 01, 2020	17.04	17.59	16.21	16.51	1,440,822	-1.36(-7.63%)
Mar 31, 2020	17.54	18.33	17.48	17.87	1,632,652	+0.16(+0.89%)
Mar 30, 2020	16.66	18.04	16.66	17.71	1,841,362	+0.80(+4.73%)
Mar 27, 2020	17.04	17.27	16.28	16.91	1,853,113	-1.00(-5.58%)
Mar 26, 2020	17.65	18.11	17.35	17.91	2,408,499	+0.45(+2.59%)
Mar 25, 2020	15.85	17.85	15.41	17.46	2,888,796	+1.78(+11.38%)
Mar 24, 2020	13.99	15.78	13.99	15.67	2,294,004	+2.69(+20.68%)
Mar 23, 2020	12.68	13.55	12.34	12.99	1,479,291	+0.28(+2.18%)
Mar 20, 2020	14.90	14.90	12.65	12.71	1,653,213	-0.85(-6.25%)
Mar 19, 2020	12.78	14.39	12.71	13.56	1,495,763	+0.98(+7.81%)
Mar 18, 2020	14.09	14.22	12.04	12.58	2,922,913	-2.50(-16.56%)
Mar 17, 2020	15.28	15.90	13.30	15.07	3,341,258	-0.07(-0.47%)
Mar 16, 2020	15.45	15.79	14.71	15.14	1,957,497	-2.63(-14.80%)
Mar 13, 2020	18.65	18.81	17.00	17.77	2,174,544	+0.78(+4.57%)
Mar 12, 2020	17.39	18.21	16.28	17.00	2,247,257	-1.97(-10.40%)
Mar 11, 2020	19.64	19.87	18.64	18.97	1,146,212	-1.16(-5.75%)
Mar 10, 2020	20.48	20.50	19.79	20.13	1,162,004	+0.56(+2.88%)
Mar 09, 2020	19.62	20.34	19.22	19.56	1,613,469	-2.07(-9.56%)
Mar 06, 2020	21.72	22.01	21.29	21.63	1,155,356	-0.88(-3.91%)
Mar 05, 2020	22.50	23.15	22.43	22.51	1,203,125	-0.67(-2.90%)
Mar 04, 2020	23.57	23.85	22.88	23.19	1,072,906	+0.29(+1.25%)
Mar 03, 2020	22.41	23.61	21.25	22.90	2,196,887	+0.37(+1.65%)

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.