Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.50	18.59	18.18	18.44	585,384	-0.23(-1.25%)
May 28, 2020	19.35	19.35	18.60	18.68	550,176	-0.50(-2.62%)
May 27, 2020	18.80	19.22	18.51	19.18	900,483	+0.80(+4.34%)
May 26, 2020	18.23	18.52	18.18	18.38	503,776	+0.79(+4.49%)
May 22, 2020	17.57	17.65	17.31	17.59	494,584	+0.04(+0.20%)
May 21, 2020	17.47	17.67	17.39	17.55	645,235	+0.02(+0.10%)
May 20, 2020	17.31	17.66	17.30	17.54	556,047	+0.49(+2.88%)
May 19, 2020	17.43	17.53	17.05	17.05	728,769	-0.47(-2.70%)
May 18, 2020	16.99	17.60	16.96	17.52	595,372	+1.21(+7.44%)
May 15, 2020	16.06	16.39	16.05	16.31	530,888	+0.13(+0.83%)
May 14, 2020	15.78	16.19	15.33	16.17	845,521	+0.06(+0.39%)
May 13, 2020	16.57	16.70	15.86	16.11	687,706	-0.66(-3.94%)
May 12, 2020	17.54	17.55	16.74	16.77	836,818	-0.72(-4.13%)
May 11, 2020	17.65	17.69	17.27	17.49	439,630	-0.37(-2.10%)
May 08, 2020	17.30	17.89	17.30	17.87	544,446	+0.79(+4.60%)
May 07, 2020	17.14	17.32	17.05	17.08	494,729	+0.18(+1.06%)
May 06, 2020	17.38	17.46	16.89	16.90	585,837	-0.39(-2.27%)
May 05, 2020	17.69	17.94	17.27	17.30	511,064	-0.12(-0.67%)
May 04, 2020	17.32	17.50	17.08	17.41	424,142	-0.11(-0.61%)
May 01, 2020	17.86	17.87	17.30	17.52	409,427	-0.71(-3.87%)
Apr 30, 2020	18.57	18.62	18.13	18.22	794,007	-0.70(-3.68%)
Apr 29, 2020	18.55	19.13	18.46	18.92	1,027,177	+0.92(+5.11%)
Apr 28, 2020	17.86	18.18	17.67	18.00	673,708	+0.50(+2.86%)
Apr 27, 2020	16.81	17.62	16.76	17.50	578,821	+0.82(+4.92%)
Apr 24, 2020	16.62	16.79	16.40	16.68	576,716	+0.14(+0.86%)
Apr 23, 2020	16.39	16.83	16.39	16.54	611,068	+0.20(+1.20%)
Apr 22, 2020	16.57	16.58	16.26	16.34	892,889	+0.09(+0.55%)
Apr 21, 2020	16.03	16.38	15.91	16.25	715,012	-0.24(-1.43%)
Apr 20, 2020	16.43	16.81	16.29	16.49	711,061	-0.29(-1.75%)
Apr 17, 2020	16.51	16.92	16.51	16.78	642,573	+0.79(+4.96%)
Apr 16, 2020	16.27	16.35	15.74	15.99	722,385	-0.24(-1.48%)
Apr 15, 2020	16.52	16.57	16.09	16.23	784,181	-0.86(-5.06%)
Apr 14, 2020	17.29	17.46	16.93	17.09	866,601	+0.17(+1.00%)
Apr 13, 2020	17.39	17.44	16.76	16.93	661,205	-0.55(-3.16%)
Apr 09, 2020	16.93	17.55	16.93	17.48	744,115	+0.93(+5.60%)
Apr 08, 2020	16.11	16.68	15.97	16.55	2,277,761	+0.64(+4.03%)
Apr 07, 2020	16.29	16.76	15.78	15.91	1,303,262	+0.13(+0.85%)
Apr 06, 2020	15.29	15.85	15.29	15.78	1,046,154	+1.03(+7.01%)
Apr 03, 2020	15.14	15.27	14.44	14.74	668,379	-0.47(-3.11%)
Apr 02, 2020	14.96	15.67	14.81	15.21	584,865	+0.18(+1.19%)
Apr 01, 2020	15.26	15.51	14.90	15.04	693,316	-1.02(-6.38%)
Mar 31, 2020	16.02	16.21	15.74	16.06	829,732	-0.05(-0.33%)
Mar 30, 2020	15.90	16.13	15.53	16.11	1,024,853	+0.29(+1.86%)
Mar 27, 2020	15.94	16.28	15.61	15.82	1,048,066	-0.69(-4.16%)
Mar 26, 2020	15.64	16.59	15.64	16.51	1,383,991	+0.94(+6.07%)
Mar 25, 2020	15.51	16.25	15.07	15.56	1,019,439	+0.17(+1.10%)
Mar 24, 2020	14.87	15.39	14.48	15.39	1,006,523	+1.21(+8.51%)
Mar 23, 2020	14.69	14.75	13.81	14.18	1,264,894	-0.47(-3.19%)
Mar 20, 2020	15.48	15.80	14.60	14.65	897,942	-0.71(-4.64%)
Mar 19, 2020	14.33	15.61	14.04	15.37	952,148	+0.53(+3.54%)
Mar 18, 2020	15.34	15.79	14.25	14.84	939,172	-1.64(-9.95%)
Mar 17, 2020	15.56	16.48	15.00	16.48	1,012,659	+1.19(+7.81%)
Mar 16, 2020	14.98	16.25	14.83	15.29	1,250,703	-2.11(-12.14%)
Mar 13, 2020	16.55	17.40	16.01	17.40	1,108,991	+1.61(+10.22%)
Mar 12, 2020	16.74	17.05	15.78	15.78	1,122,178	-2.30(-12.72%)
Mar 11, 2020	18.71	18.91	17.93	18.08	861,929	-1.21(-6.28%)
Mar 10, 2020	19.36	19.43	18.38	19.30	732,563	+0.60(+3.19%)
Mar 09, 2020	19.51	19.51	18.69	18.70	795,570	-2.16(-10.34%)
Mar 06, 2020	20.61	21.08	20.44	20.86	429,167	-0.35(-1.64%)
Mar 05, 2020	21.55	21.63	20.96	21.20	353,973	-0.84(-3.80%)
Mar 04, 2020	21.86	22.04	21.53	22.04	397,973	+0.54(+2.53%)
Mar 03, 2020	21.98	22.37	21.29	21.50	401,095	-0.46(-2.11%)

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.