Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.70	20.03	19.13	19.51	41,984	-0.55(-2.76%)
May 28, 2020	21.37	22.08	19.98	20.06	50,120	-0.89(-4.26%)
May 27, 2020	20.03	21.28	19.71	20.95	58,756	+1.72(+8.93%)
May 26, 2020	18.97	19.50	18.74	19.23	72,818	+1.22(+6.80%)
May 22, 2020	18.23	18.33	17.77	18.01	31,870	-0.27(-1.49%)
May 21, 2020	18.38	18.77	18.27	18.28	27,317	-0.16(-0.88%)
May 20, 2020	17.86	18.70	17.85	18.44	51,608	+1.11(+6.38%)
May 19, 2020	18.44	18.44	17.30	17.34	48,907	-1.33(-7.11%)
May 18, 2020	17.58	18.76	17.58	18.66	71,240	+1.86(+11.08%)
May 15, 2020	16.90	17.14	16.58	16.80	61,507	-0.20(-1.15%)
May 14, 2020	16.33	17.19	16.27	17.00	68,387	+0.26(+1.58%)
May 13, 2020	17.20	17.20	16.20	16.73	73,233	-0.75(-4.28%)
May 12, 2020	18.48	18.54	17.43	17.48	77,113	-0.63(-3.47%)
May 11, 2020	18.81	18.83	18.08	18.11	78,978	-1.11(-5.75%)
May 08, 2020	18.38	19.37	18.38	19.22	70,327	+1.28(+7.11%)
May 07, 2020	18.16	18.38	17.69	17.94	97,553	+0.09(+0.52%)
May 06, 2020	18.34	19.25	17.64	17.85	83,208	-0.40(-2.19%)
May 05, 2020	19.54	21.18	18.19	18.25	57,090	-0.82(-4.32%)
May 04, 2020	18.98	19.34	18.52	19.07	33,035	-0.26(-1.36%)
May 01, 2020	19.54	20.07	18.71	19.34	69,622	-0.73(-3.64%)
Apr 30, 2020	20.86	21.58	19.68	20.07	56,856	-1.34(-6.27%)
Apr 29, 2020	20.85	22.18	20.44	21.41	96,554	+1.38(+6.88%)
Apr 28, 2020	19.95	20.38	19.80	20.03	45,801	+0.40(+2.04%)
Apr 27, 2020	18.88	19.82	18.56	19.63	64,047	+1.04(+5.58%)
Apr 24, 2020	18.49	18.65	17.70	18.60	63,506	+0.02(+0.09%)
Apr 23, 2020	18.19	18.83	18.19	18.58	56,277	+0.44(+2.44%)
Apr 22, 2020	18.79	18.91	18.03	18.14	56,246	-0.12(-0.65%)
Apr 21, 2020	18.70	19.02	17.41	18.26	63,049	-0.41(-2.19%)
Apr 20, 2020	18.43	18.88	17.85	18.66	51,355	+0.23(+1.25%)
Apr 17, 2020	17.60	18.56	17.44	18.43	69,857	+1.39(+8.13%)
Apr 16, 2020	17.43	17.53	16.26	17.05	102,559	-0.43(-2.48%)
Apr 15, 2020	17.86	18.63	17.44	17.48	53,940	-1.28(-6.84%)
Apr 14, 2020	19.74	19.86	18.51	18.77	61,560	-0.54(-2.78%)
Apr 13, 2020	19.74	20.04	18.82	19.30	62,339	-0.67(-3.36%)
Apr 09, 2020	18.64	20.00	18.64	19.97	104,550	+1.68(+9.15%)
Apr 08, 2020	18.35	18.58	17.64	18.30	71,023	+0.22(+1.22%)
Apr 07, 2020	18.36	19.16	17.48	18.08	88,607	+0.21(+1.19%)
Apr 06, 2020	16.96	17.92	16.88	17.86	94,442	+1.62(+9.94%)
Apr 03, 2020	17.04	17.04	15.85	16.25	64,329	-0.88(-5.16%)
Apr 02, 2020	16.29	17.52	16.29	17.13	52,229	+0.70(+4.24%)
Apr 01, 2020	17.11	17.21	16.27	16.44	92,163	-1.56(-8.69%)
Mar 31, 2020	17.07	18.00	16.76	18.00	104,662	+0.81(+4.70%)
Mar 30, 2020	17.37	17.43	16.58	17.19	101,919	-0.03(-0.20%)
Mar 27, 2020	17.65	18.28	17.15	17.23	103,609	-1.37(-7.36%)
Mar 26, 2020	18.08	18.83	17.79	18.60	93,255	+0.62(+3.45%)
Mar 25, 2020	18.31	18.70	17.47	17.98	81,740	-0.01(-0.05%)
Mar 24, 2020	17.33	18.57	17.07	17.98	73,539	+1.35(+8.13%)
Mar 23, 2020	18.41	18.41	16.07	16.63	91,434	-1.28(-7.17%)
Mar 20, 2020	20.00	20.31	17.86	17.92	114,194	-2.18(-10.83%)
Mar 19, 2020	18.89	20.66	18.49	20.09	95,522	+1.06(+5.59%)
Mar 18, 2020	21.39	21.99	18.77	19.03	111,962	-2.58(-11.96%)
Mar 17, 2020	18.81	21.78	18.32	21.61	106,746	+3.11(+16.82%)
Mar 16, 2020	17.99	19.87	17.99	18.50	102,269	-1.82(-8.95%)
Mar 13, 2020	19.61	20.59	19.01	20.32	103,962	+1.73(+9.33%)
Mar 12, 2020	18.89	19.84	17.48	18.59	106,660	-1.54(-7.65%)
Mar 11, 2020	20.53	20.73	19.98	20.13	83,161	-0.92(-4.36%)
Mar 10, 2020	21.09	21.51	19.58	21.05	75,215	+0.57(+2.78%)
Mar 09, 2020	21.79	22.73	20.02	20.48	96,014	-2.98(-12.69%)
Mar 06, 2020	22.68	24.14	22.68	23.45	84,205	-0.19(-0.79%)
Mar 05, 2020	24.20	24.40	23.31	23.64	66,871	-1.17(-4.73%)
Mar 04, 2020	24.76	24.85	23.98	24.81	57,560	+0.25(+1.03%)
Mar 03, 2020	25.36	25.80	24.27	24.56	51,690	-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.