Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.67	19.67	18.83	19.22	317,751	-0.90(-4.46%)
May 28, 2020	21.34	21.34	20.04	20.12	524,755	-1.12(-5.25%)
May 27, 2020	20.00	21.40	20.00	21.23	445,902	+1.60(+8.13%)
May 26, 2020	19.37	19.94	19.33	19.64	287,580	+1.18(+6.39%)
May 22, 2020	18.55	18.55	17.90	18.46	195,810	+0.12(+0.64%)
May 21, 2020	18.77	19.07	18.33	18.34	164,682	-0.53(-2.79%)
May 20, 2020	18.81	19.22	18.67	18.87	206,162	+0.47(+2.56%)
May 19, 2020	18.73	19.15	18.38	18.39	222,559	-0.52(-2.73%)
May 18, 2020	17.96	19.06	17.96	18.91	321,583	+1.67(+9.68%)
May 15, 2020	17.13	17.60	16.98	17.24	345,976	-0.03(-0.16%)
May 14, 2020	16.92	17.32	16.65	17.27	292,840	+0.01(+0.05%)
May 13, 2020	17.58	17.58	16.54	17.26	367,407	-0.44(-2.51%)
May 12, 2020	18.42	18.61	17.69	17.70	322,861	-0.61(-3.32%)
May 11, 2020	18.49	18.77	18.10	18.31	246,475	-0.44(-2.32%)
May 08, 2020	17.97	18.76	17.97	18.75	219,404	+1.15(+6.55%)
May 07, 2020	17.78	17.95	17.48	17.60	268,655	+0.00(+0.00%)
May 06, 2020	17.57	17.74	17.33	17.60	195,023	-0.03(-0.15%)
May 05, 2020	18.30	18.52	17.58	17.62	279,508	-0.39(-2.17%)
May 04, 2020	17.64	18.39	17.42	18.01	318,178	+0.03(+0.15%)
May 01, 2020	18.36	18.61	17.82	17.99	380,705	-0.75(-4.02%)
Apr 30, 2020	21.79	21.86	17.96	18.74	740,924	-2.97(-13.66%)
Apr 29, 2020	20.93	22.17	20.80	21.70	275,063	+1.64(+8.18%)
Apr 28, 2020	20.17	20.37	19.81	20.06	337,517	+0.41(+2.08%)
Apr 27, 2020	18.73	19.88	18.73	19.65	301,952	+0.99(+5.30%)
Apr 24, 2020	18.77	19.27	18.62	18.67	238,809	-0.22(-1.15%)
Apr 23, 2020	18.76	19.25	18.67	18.88	274,957	+0.47(+2.56%)
Apr 22, 2020	18.24	18.58	17.71	18.41	245,732	+0.59(+3.31%)
Apr 21, 2020	17.77	18.05	17.59	17.82	222,953	-0.47(-2.58%)
Apr 20, 2020	18.48	18.91	18.25	18.29	261,813	-0.62(-3.26%)
Apr 17, 2020	18.85	19.38	18.77	18.91	201,433	+0.48(+2.61%)
Apr 16, 2020	18.65	18.98	17.79	18.43	249,379	-0.19(-1.02%)
Apr 15, 2020	18.95	19.07	18.19	18.62	341,271	-1.09(-5.52%)
Apr 14, 2020	20.09	20.34	19.40	19.71	266,252	-0.03(-0.14%)
Apr 13, 2020	19.89	19.90	19.13	19.74	147,808	-0.31(-1.54%)
Apr 09, 2020	19.93	20.24	19.48	20.04	212,569	+0.61(+3.13%)
Apr 08, 2020	19.36	19.85	18.88	19.44	307,056	+0.37(+1.95%)
Apr 07, 2020	19.70	20.24	18.70	19.07	286,487	-0.15(-0.80%)
Apr 06, 2020	17.47	19.35	17.47	19.22	320,838	+2.33(+13.80%)
Apr 03, 2020	16.86	17.15	16.30	16.89	327,673	-0.24(-1.43%)
Apr 02, 2020	16.56	17.48	16.21	17.13	284,231	+0.52(+3.11%)
Apr 01, 2020	17.25	17.85	16.45	16.62	262,537	-1.51(-8.35%)
Mar 31, 2020	18.58	18.77	17.75	18.13	356,702	-0.55(-2.96%)
Mar 30, 2020	16.82	18.84	16.48	18.68	374,129	+2.29(+14.00%)
Mar 27, 2020	17.30	17.50	16.11	16.39	280,410	-1.52(-8.48%)
Mar 26, 2020	16.52	18.03	16.41	17.91	299,395	+1.62(+9.93%)
Mar 25, 2020	16.43	17.47	15.75	16.29	365,335	+0.04(+0.22%)
Mar 24, 2020	16.27	16.79	15.04	16.25	517,373	+0.38(+2.38%)
Mar 23, 2020	15.63	16.16	14.74	15.88	479,651	+0.34(+2.20%)
Mar 20, 2020	16.29	16.88	15.22	15.54	666,267	-0.66(-4.05%)
Mar 19, 2020	13.23	16.58	12.82	16.19	466,200	+2.93(+22.10%)
Mar 18, 2020	15.47	15.95	12.64	13.26	414,898	-3.83(-22.41%)
Mar 17, 2020	19.44	19.80	16.13	17.09	493,670	-1.95(-10.25%)
Mar 16, 2020	17.30	19.92	17.30	19.04	393,227	-1.20(-5.95%)
Mar 13, 2020	19.44	20.25	18.79	20.25	496,419	+1.79(+9.69%)
Mar 12, 2020	16.18	20.25	16.18	18.46	481,042	-3.83(-17.18%)
Mar 11, 2020	23.26	23.36	22.00	22.29	414,956	-1.52(-6.38%)
Mar 10, 2020	24.18	24.49	22.84	23.81	410,896	+0.15(+0.65%)
Mar 09, 2020	23.13	24.19	22.87	23.65	366,345	-0.67(-2.74%)
Mar 06, 2020	23.82	24.59	23.76	24.32	288,530	-0.11(-0.44%)
Mar 05, 2020	24.60	24.74	24.05	24.43	375,681	-0.66(-2.62%)
Mar 04, 2020	24.70	25.12	24.46	25.08	292,088	+0.58(+2.35%)
Mar 03, 2020	24.85	25.31	24.08	24.51	326,213	-0.27(-1.09%)

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.