Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.71	20.05	19.14	19.52	41,957	-0.55(-2.76%)
May 28, 2020	21.38	22.10	20.00	20.07	50,088	-0.89(-4.26%)
May 27, 2020	20.05	21.30	19.72	20.97	58,718	+1.72(+8.93%)
May 26, 2020	18.98	19.51	18.75	19.25	72,771	+1.23(+6.80%)
May 22, 2020	18.24	18.34	17.78	18.02	31,850	-0.27(-1.49%)
May 21, 2020	18.39	18.79	18.28	18.29	27,299	-0.16(-0.88%)
May 20, 2020	17.87	18.71	17.86	18.46	51,575	+1.11(+6.38%)
May 19, 2020	18.46	18.46	17.31	17.35	48,875	-1.33(-7.11%)
May 18, 2020	17.59	18.77	17.59	18.68	71,194	+1.86(+11.08%)
May 15, 2020	16.91	17.15	16.59	16.81	61,467	-0.20(-1.15%)
May 14, 2020	16.34	17.20	16.28	17.01	68,342	+0.26(+1.57%)
May 13, 2020	17.21	17.21	16.21	16.74	73,186	-0.75(-4.28%)
May 12, 2020	18.49	18.55	17.44	17.49	77,063	-0.63(-3.47%)
May 11, 2020	18.82	18.84	18.09	18.12	78,927	-1.11(-5.75%)
May 08, 2020	18.40	19.38	18.40	19.23	70,282	+1.28(+7.11%)
May 07, 2020	18.17	18.40	17.70	17.95	97,490	+0.09(+0.52%)
May 06, 2020	18.35	19.26	17.65	17.86	83,155	-0.40(-2.19%)
May 05, 2020	19.55	21.19	18.20	18.26	57,053	-0.83(-4.32%)
May 04, 2020	18.99	19.35	18.53	19.08	33,013	-0.26(-1.36%)
May 01, 2020	19.55	20.08	18.72	19.35	69,576	-0.73(-3.64%)
Apr 30, 2020	20.87	21.59	19.70	20.08	56,819	-1.34(-6.28%)
Apr 29, 2020	20.86	22.19	20.45	21.42	96,492	+1.38(+6.88%)
Apr 28, 2020	19.96	20.39	19.82	20.05	45,771	+0.40(+2.04%)
Apr 27, 2020	18.89	19.84	18.57	19.65	64,006	+1.04(+5.58%)
Apr 24, 2020	18.50	18.66	17.71	18.61	63,465	+0.02(+0.09%)
Apr 23, 2020	18.20	18.85	18.20	18.59	56,240	+0.44(+2.44%)
Apr 22, 2020	18.80	18.92	18.04	18.15	56,210	-0.12(-0.65%)
Apr 21, 2020	18.71	19.03	17.42	18.27	63,008	-0.41(-2.19%)
Apr 20, 2020	18.45	18.89	17.86	18.68	51,322	+0.23(+1.25%)
Apr 17, 2020	17.61	18.57	17.45	18.45	69,812	+1.39(+8.13%)
Apr 16, 2020	17.44	17.54	16.27	17.06	102,493	-0.43(-2.48%)
Apr 15, 2020	17.87	18.65	17.45	17.49	53,905	-1.28(-6.84%)
Apr 14, 2020	19.75	19.88	18.52	18.78	61,520	-0.54(-2.78%)
Apr 13, 2020	19.76	20.05	18.83	19.31	62,299	-0.67(-3.36%)
Apr 09, 2020	18.65	20.01	18.65	19.99	104,482	+1.68(+9.15%)
Apr 08, 2020	18.36	18.59	17.65	18.31	70,977	+0.22(+1.22%)
Apr 07, 2020	18.37	19.17	17.49	18.09	88,549	+0.21(+1.19%)
Apr 06, 2020	16.97	17.94	16.89	17.88	94,381	+1.62(+9.94%)
Apr 03, 2020	17.05	17.05	15.86	16.26	64,288	-0.88(-5.16%)
Apr 02, 2020	16.30	17.53	16.30	17.14	52,195	+0.70(+4.24%)
Apr 01, 2020	17.12	17.22	16.28	16.45	92,103	-1.57(-8.69%)
Mar 31, 2020	17.08	18.01	16.77	18.01	104,594	+0.81(+4.70%)
Mar 30, 2020	17.38	17.44	16.59	17.20	101,853	-0.03(-0.20%)
Mar 27, 2020	17.66	18.29	17.16	17.24	103,542	-1.37(-7.36%)
Mar 26, 2020	18.09	18.85	17.81	18.61	93,195	+0.62(+3.45%)
Mar 25, 2020	18.32	18.71	17.49	17.99	81,687	-0.01(-0.05%)
Mar 24, 2020	17.34	18.58	17.09	18.00	73,491	+1.35(+8.13%)
Mar 23, 2020	18.42	18.42	16.08	16.64	91,375	-1.28(-7.17%)
Mar 20, 2020	20.01	20.32	17.87	17.93	114,120	-2.18(-10.83%)
Mar 19, 2020	18.90	20.68	18.50	20.11	95,460	+1.06(+5.58%)
Mar 18, 2020	21.41	22.00	18.78	19.04	111,889	-2.59(-11.96%)
Mar 17, 2020	18.82	21.80	18.33	21.63	106,677	+3.11(+16.82%)
Mar 16, 2020	18.00	19.88	18.00	18.51	102,202	-1.82(-8.95%)
Mar 13, 2020	19.62	20.60	19.03	20.34	103,895	+1.74(+9.33%)
Mar 12, 2020	18.91	19.85	17.49	18.60	106,591	-1.54(-7.65%)
Mar 11, 2020	20.55	20.74	20.00	20.14	83,108	-0.92(-4.36%)
Mar 10, 2020	21.10	21.53	19.60	21.06	75,166	+0.57(+2.78%)
Mar 09, 2020	21.81	22.74	20.03	20.49	95,952	-2.98(-12.69%)
Mar 06, 2020	22.69	24.16	22.69	23.47	84,150	-0.19(-0.79%)
Mar 05, 2020	24.22	24.41	23.33	23.65	66,827	-1.17(-4.73%)
Mar 04, 2020	24.78	24.86	23.99	24.83	57,523	+0.25(+1.03%)
Mar 03, 2020	25.38	25.82	24.28	24.58	51,657	-0.86(-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.