Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.00	18.84	17.79	18.35	1,095,421	+0.63(+3.53%)
May 28, 2020	18.38	19.54	17.30	17.72	1,753,446	+0.06(+0.34%)
May 27, 2020	18.00	18.09	16.45	17.66	1,431,522	+0.01(+0.05%)
May 26, 2020	16.28	18.30	16.02	17.65	1,370,160	+2.04(+13.06%)
May 22, 2020	15.42	15.63	15.12	15.61	500,857	+0.39(+2.59%)
May 21, 2020	15.11	15.33	14.53	15.22	579,142	+0.12(+0.79%)
May 20, 2020	14.85	15.36	14.70	15.10	529,055	+0.46(+3.16%)
May 19, 2020	15.78	15.84	14.52	14.64	613,975	-1.16(-7.32%)
May 18, 2020	15.65	16.12	15.24	15.79	572,650	+0.57(+3.71%)
May 15, 2020	14.45	15.37	14.27	15.23	935,781	+0.82(+5.71%)
May 14, 2020	14.94	14.94	13.89	14.40	558,365	-0.72(-4.76%)
May 13, 2020	15.97	16.38	14.66	15.12	775,395	-0.73(-4.59%)
May 12, 2020	16.04	16.69	15.79	15.85	590,884	-0.09(-0.59%)
May 11, 2020	15.42	16.00	15.17	15.95	643,535	+0.68(+4.43%)
May 08, 2020	14.11	15.30	14.11	15.27	557,338	+1.51(+10.96%)
May 07, 2020	13.83	13.96	13.60	13.76	313,967	+0.03(+0.19%)
May 06, 2020	13.93	14.55	13.73	13.74	479,073	-0.12(-0.87%)
May 05, 2020	14.46	14.70	13.81	13.86	423,149	-0.56(-3.86%)
May 04, 2020	14.53	14.81	14.34	14.41	436,918	-0.09(-0.59%)
May 01, 2020	14.40	14.74	14.29	14.50	354,404	-0.20(-1.34%)
Apr 30, 2020	15.12	15.12	14.60	14.70	493,849	-0.33(-2.22%)
Apr 29, 2020	15.18	15.24	14.61	15.03	457,613	+0.15(+1.04%)
Apr 28, 2020	15.21	15.33	14.46	14.88	367,963	-0.13(-0.86%)
Apr 27, 2020	14.39	15.13	14.35	15.00	483,412	+0.65(+4.54%)
Apr 24, 2020	14.34	14.54	14.21	14.35	313,561	+0.05(+0.36%)
Apr 23, 2020	13.80	14.55	13.62	14.30	486,488	+0.47(+3.41%)
Apr 22, 2020	14.42	14.52	13.82	13.83	480,547	-0.43(-3.00%)
Apr 21, 2020	13.86	14.51	13.86	14.26	621,283	+0.18(+1.28%)
Apr 20, 2020	13.82	14.37	13.64	14.08	476,997	+0.11(+0.80%)
Apr 17, 2020	13.85	14.07	13.53	13.97	489,421	+0.20(+1.43%)
Apr 16, 2020	13.29	14.00	13.29	13.77	781,507	+0.40(+3.01%)
Apr 15, 2020	11.78	13.43	11.51	13.37	891,067	+1.36(+11.35%)
Apr 14, 2020	12.42	12.46	11.64	12.01	819,793	-0.19(-1.55%)
Apr 13, 2020	11.68	12.42	11.60	12.19	512,562	+0.47(+4.02%)
Apr 09, 2020	10.94	11.77	10.94	11.72	669,482	+0.87(+8.06%)
Apr 08, 2020	12.27	12.38	10.73	10.85	1,285,021	-1.28(-10.53%)
Apr 07, 2020	12.17	12.64	11.71	12.13	974,795	+0.04(+0.36%)
Apr 06, 2020	12.18	12.38	11.18	12.08	707,480	+0.13(+1.07%)
Apr 03, 2020	12.17	12.53	11.17	11.95	821,420	-0.38(-3.06%)
Apr 02, 2020	11.86	12.55	11.77	12.33	549,673	+0.46(+3.90%)
Apr 01, 2020	12.07	12.54	11.59	11.87	626,640	-0.40(-3.28%)
Mar 31, 2020	11.47	12.64	11.47	12.27	975,622	+0.61(+5.22%)
Mar 30, 2020	11.23	11.86	10.63	11.66	663,268	+0.58(+5.26%)
Mar 27, 2020	10.32	11.30	9.709	11.08	725,379	+0.58(+5.55%)
Mar 26, 2020	10.38	10.89	10.05	10.50	996,771	+0.27(+2.68%)
Mar 25, 2020	10.81	12.00	10.15	10.22	1,046,087	-0.30(-2.85%)
Mar 24, 2020	14.16	14.39	10.27	10.52	1,251,501	-3.39(-24.38%)
Mar 23, 2020	12.96	14.70	12.55	13.92	1,052,908	+1.04(+8.05%)
Mar 20, 2020	12.90	13.41	11.58	12.88	1,305,006	-0.02(-0.13%)
Mar 19, 2020	11.90	14.29	11.73	12.90	1,287,330	+1.33(+11.48%)
Mar 18, 2020	9.683	12.37	9.606	11.57	1,130,124	+1.99(+20.75%)
Mar 17, 2020	9.229	9.949	8.972	9.580	730,598	+0.52(+5.77%)
Mar 16, 2020	8.012	9.238	7.772	9.058	645,540	+0.12(+1.34%)
Mar 13, 2020	8.398	8.938	7.712	8.938	934,965	+0.93(+11.55%)
Mar 12, 2020	9.238	9.580	7.764	8.012	736,363	-1.83(-18.62%)
Mar 11, 2020	10.17	10.39	9.829	9.846	552,969	-0.55(-5.28%)
Mar 10, 2020	10.03	10.55	9.820	10.39	553,815	+0.77(+8.01%)
Mar 09, 2020	9.820	10.15	9.461	9.623	485,860	-0.67(-6.47%)
Mar 06, 2020	10.37	10.54	10.02	10.29	433,733	-0.35(-3.25%)
Mar 05, 2020	10.12	10.64	10.02	10.63	723,007	+0.31(+3.02%)
Mar 04, 2020	10.26	10.45	10.10	10.32	279,689	+0.23(+2.26%)
Mar 03, 2020	10.29	10.79	10.03	10.10	279,528	-0.18(-1.72%)

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.