Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.53	19.86	18.96	19.34	42,356	-0.55(-2.76%)
May 28, 2020	21.18	21.89	19.81	19.88	50,563	-0.89(-4.26%)
May 27, 2020	19.86	21.10	19.54	20.77	59,275	+1.70(+8.93%)
May 26, 2020	18.80	19.33	18.58	19.07	73,462	+1.21(+6.80%)
May 22, 2020	18.07	18.17	17.62	17.85	32,152	-0.27(-1.49%)
May 21, 2020	18.21	18.61	18.11	18.12	27,558	-0.16(-0.88%)
May 20, 2020	17.70	18.53	17.69	18.28	52,064	+1.10(+6.38%)
May 19, 2020	18.28	18.28	17.14	17.19	49,339	-1.31(-7.11%)
May 18, 2020	17.42	18.60	17.42	18.50	71,870	+1.85(+11.08%)
May 15, 2020	16.75	16.99	16.44	16.65	62,051	-0.19(-1.15%)
May 14, 2020	16.18	17.04	16.13	16.85	68,991	+0.26(+1.58%)
May 13, 2020	17.05	17.05	16.06	16.59	73,881	-0.74(-4.28%)
May 12, 2020	18.32	18.38	17.28	17.33	77,795	-0.62(-3.47%)
May 11, 2020	18.64	18.66	17.92	17.95	79,676	-1.10(-5.75%)
May 08, 2020	18.22	19.20	18.22	19.05	70,949	+1.26(+7.11%)
May 07, 2020	18.00	18.22	17.53	17.78	98,415	+0.09(+0.52%)
May 06, 2020	18.18	19.08	17.48	17.69	83,944	-0.40(-2.19%)
May 05, 2020	19.37	21.00	18.03	18.09	57,594	-0.82(-4.32%)
May 04, 2020	18.81	19.17	18.36	18.91	33,327	-0.26(-1.36%)
May 01, 2020	19.37	19.89	18.54	19.17	70,237	-0.72(-3.64%)
Apr 30, 2020	20.68	21.39	19.51	19.89	57,358	-1.33(-6.27%)
Apr 29, 2020	20.67	21.98	20.26	21.22	97,408	+1.37(+6.88%)
Apr 28, 2020	19.77	20.20	19.63	19.86	46,206	+0.40(+2.04%)
Apr 27, 2020	18.71	19.65	18.40	19.46	64,613	+1.03(+5.58%)
Apr 24, 2020	18.32	18.48	17.55	18.43	64,068	+0.02(+0.09%)
Apr 23, 2020	18.03	18.67	18.03	18.42	56,774	+0.44(+2.44%)
Apr 22, 2020	18.63	18.75	17.87	17.98	56,744	-0.12(-0.65%)
Apr 21, 2020	18.53	18.85	17.25	18.10	63,606	-0.40(-2.19%)
Apr 20, 2020	18.27	18.71	17.69	18.50	51,809	+0.23(+1.24%)
Apr 17, 2020	17.45	18.40	17.29	18.27	70,474	+1.37(+8.13%)
Apr 16, 2020	17.28	17.38	16.12	16.90	103,466	-0.43(-2.48%)
Apr 15, 2020	17.70	18.47	17.29	17.33	54,417	-1.27(-6.84%)
Apr 14, 2020	19.56	19.69	18.35	18.60	62,104	-0.53(-2.78%)
Apr 13, 2020	19.57	19.87	18.65	19.13	62,891	-0.67(-3.36%)
Apr 09, 2020	18.48	19.82	18.48	19.80	105,474	+1.66(+9.15%)
Apr 08, 2020	18.19	18.42	17.48	18.14	71,651	+0.22(+1.22%)
Apr 07, 2020	18.20	18.99	17.33	17.92	89,390	+0.21(+1.19%)
Apr 06, 2020	16.81	17.77	16.73	17.71	95,277	+1.60(+9.94%)
Apr 03, 2020	16.89	16.89	15.71	16.11	64,898	-0.88(-5.16%)
Apr 02, 2020	16.15	17.36	16.15	16.98	52,691	+0.69(+4.24%)
Apr 01, 2020	16.96	17.06	16.12	16.29	92,978	-1.55(-8.69%)
Mar 31, 2020	16.92	17.84	16.61	17.84	105,587	+0.80(+4.70%)
Mar 30, 2020	17.22	17.28	16.44	17.04	102,820	-0.03(-0.20%)
Mar 27, 2020	17.50	18.12	17.00	17.08	104,525	-1.36(-7.36%)
Mar 26, 2020	17.92	18.67	17.64	18.43	94,080	+0.62(+3.45%)
Mar 25, 2020	18.15	18.53	17.32	17.82	82,462	-0.01(-0.05%)
Mar 24, 2020	17.18	18.41	16.92	17.83	74,189	+1.34(+8.13%)
Mar 23, 2020	18.25	18.25	15.93	16.49	92,242	-1.27(-7.17%)
Mar 20, 2020	19.82	20.13	17.70	17.76	115,203	-2.16(-10.83%)
Mar 19, 2020	18.72	20.48	18.33	19.92	96,366	+1.05(+5.58%)
Mar 18, 2020	21.21	21.80	18.60	18.86	112,951	-2.56(-11.96%)
Mar 17, 2020	18.64	21.59	18.16	21.43	107,690	+3.08(+16.82%)
Mar 16, 2020	17.83	19.70	17.83	18.34	103,173	-1.80(-8.95%)
Mar 13, 2020	19.44	20.41	18.85	20.14	104,881	+1.72(+9.33%)
Mar 12, 2020	18.73	19.66	17.33	18.42	107,603	-1.53(-7.65%)
Mar 11, 2020	20.35	20.55	19.81	19.95	83,897	-0.91(-4.36%)
Mar 10, 2020	20.90	21.32	19.41	20.86	75,880	+0.56(+2.78%)
Mar 09, 2020	21.60	22.53	19.84	20.30	96,863	-2.95(-12.69%)
Mar 06, 2020	22.48	23.93	22.48	23.25	84,949	-0.19(-0.79%)
Mar 05, 2020	23.99	24.18	23.11	23.43	67,462	-1.16(-4.73%)
Mar 04, 2020	24.54	24.63	23.77	24.59	58,069	+0.25(+1.03%)
Mar 03, 2020	25.14	25.57	24.06	24.34	52,147	-0.85(-3.38%)

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.