Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.22	17.22	16.76	16.87	352,127	-0.55(-3.14%)
May 28, 2020	18.02	18.02	17.23	17.42	304,274	-0.33(-1.88%)
May 27, 2020	17.32	17.82	16.69	17.75	359,193	+0.83(+4.89%)
May 26, 2020	16.50	16.98	16.20	16.92	238,957	+1.07(+6.78%)
May 22, 2020	15.86	16.16	15.62	15.85	321,996	+0.11(+0.68%)
May 21, 2020	15.93	16.15	15.59	15.74	277,417	+0.05(+0.34%)
May 20, 2020	15.55	15.70	15.14	15.69	381,517	+0.47(+3.07%)
May 19, 2020	15.47	15.72	15.16	15.22	253,760	-0.32(-2.06%)
May 18, 2020	15.24	15.96	15.17	15.54	388,363	+0.93(+6.39%)
May 15, 2020	14.48	14.71	14.06	14.61	368,017	+0.03(+0.18%)
May 14, 2020	14.22	14.73	13.62	14.58	508,497	-0.03(-0.23%)
May 13, 2020	15.09	15.23	14.48	14.62	492,867	-0.50(-3.29%)
May 12, 2020	16.74	16.74	15.11	15.11	585,965	-1.46(-8.80%)
May 11, 2020	17.05	17.05	16.46	16.57	252,073	-0.77(-4.46%)
May 08, 2020	16.87	17.44	16.76	17.34	410,140	+0.88(+5.35%)
May 07, 2020	17.11	17.38	16.31	16.46	309,464	-0.39(-2.33%)
May 06, 2020	17.24	17.51	16.62	16.86	322,081	-0.38(-2.21%)
May 05, 2020	17.46	17.85	17.10	17.24	401,460	+0.15(+0.86%)
May 04, 2020	16.92	17.31	16.58	17.09	403,691	-0.31(-1.80%)
May 01, 2020	17.73	18.01	16.93	17.40	366,218	-0.87(-4.78%)
Apr 30, 2020	18.39	18.59	17.93	18.28	437,694	-0.51(-2.73%)
Apr 29, 2020	18.41	19.09	18.08	18.79	369,862	+1.02(+5.74%)
Apr 28, 2020	17.83	18.16	17.54	17.77	371,241	+0.69(+4.06%)
Apr 27, 2020	16.70	17.39	16.70	17.08	302,534	+0.47(+2.81%)
Apr 24, 2020	16.74	16.86	16.28	16.61	320,047	-0.08(-0.48%)
Apr 23, 2020	16.75	17.12	16.59	16.69	296,659	+0.01(+0.04%)
Apr 22, 2020	16.93	16.96	16.44	16.68	335,333	+0.18(+1.09%)
Apr 21, 2020	15.86	16.53	15.86	16.50	411,330	+0.07(+0.45%)
Apr 20, 2020	16.72	16.96	16.29	16.43	344,396	-0.73(-4.24%)
Apr 17, 2020	17.34	17.76	16.91	17.16	323,045	+0.49(+2.96%)
Apr 16, 2020	17.26	17.55	16.30	16.66	466,870	-0.49(-2.88%)
Apr 15, 2020	17.54	17.99	17.11	17.16	399,270	-1.07(-5.86%)
Apr 14, 2020	18.66	18.78	17.97	18.22	287,858	+0.03(+0.15%)
Apr 13, 2020	18.78	18.93	18.04	18.20	373,551	-0.73(-3.84%)
Apr 09, 2020	18.61	19.23	18.08	18.93	503,081	+0.75(+4.15%)
Apr 08, 2020	18.06	18.50	17.41	18.17	581,658	+0.43(+2.43%)
Apr 07, 2020	18.11	18.45	17.32	17.74	677,319	+0.44(+2.53%)
Apr 06, 2020	15.77	17.36	15.76	17.30	722,941	+2.15(+14.20%)
Apr 03, 2020	16.60	16.91	14.73	15.15	581,446	-1.54(-9.24%)
Apr 02, 2020	16.07	17.38	16.07	16.69	506,484	+0.38(+2.32%)
Apr 01, 2020	16.65	16.95	15.87	16.31	538,535	-1.50(-8.44%)
Mar 31, 2020	16.98	17.82	16.45	17.82	831,932	+0.69(+4.05%)
Mar 30, 2020	17.26	17.30	16.16	17.13	581,069	-0.01(-0.08%)
Mar 27, 2020	17.07	17.62	16.62	17.14	574,412	-0.78(-4.38%)
Mar 26, 2020	16.86	18.06	16.57	17.92	671,481	+1.46(+8.90%)
Mar 25, 2020	15.83	17.20	15.01	16.46	620,339	+0.69(+4.40%)
Mar 24, 2020	15.69	16.39	14.66	15.77	671,566	+1.12(+7.68%)
Mar 23, 2020	14.03	14.99	12.93	14.64	808,775	+0.37(+2.57%)
Mar 20, 2020	15.35	15.50	13.68	14.27	1,184,304	-0.96(-6.31%)
Mar 19, 2020	13.47	15.27	12.89	15.24	893,490	+1.76(+13.05%)
Mar 18, 2020	12.95	14.61	12.44	13.48	834,972	-0.43(-3.06%)
Mar 17, 2020	11.87	14.17	10.79	13.90	902,998	+2.26(+19.37%)
Mar 16, 2020	13.35	13.79	11.51	11.65	1,091,358	-3.16(-21.37%)
Mar 13, 2020	15.96	15.96	13.86	14.81	644,913	-0.24(-1.56%)
Mar 12, 2020	16.37	17.16	15.05	15.05	963,909	-2.77(-15.53%)
Mar 11, 2020	18.52	18.69	17.46	17.81	648,282	-1.14(-6.00%)
Mar 10, 2020	18.28	18.96	17.89	18.95	924,395	+1.18(+6.66%)
Mar 09, 2020	18.96	19.62	17.66	17.77	622,253	-2.54(-12.52%)
Mar 06, 2020	20.17	20.64	19.68	20.31	448,243	-0.35(-1.68%)
Mar 05, 2020	20.63	21.17	20.33	20.66	550,580	-0.45(-2.14%)
Mar 04, 2020	20.22	21.24	20.02	21.11	671,380	+1.28(+6.46%)
Mar 03, 2020	20.04	20.57	19.54	19.83	590,199	-0.12(-0.62%)

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.