Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.82	17.01	16.69	17.01	341,370	+0.28(+1.66%)
May 28, 2020	16.38	16.80	16.32	16.73	383,829	+0.45(+2.77%)
May 27, 2020	16.00	16.28	16.00	16.28	425,770	+0.41(+2.55%)
May 26, 2020	15.95	16.14	15.88	15.88	299,285	+0.17(+1.10%)
May 22, 2020	15.46	15.71	15.37	15.71	236,057	+0.32(+2.05%)
May 21, 2020	15.23	15.43	15.15	15.39	261,429	+0.21(+1.39%)
May 20, 2020	15.19	15.35	15.04	15.18	285,774	+0.23(+1.51%)
May 19, 2020	15.22	15.42	14.91	14.95	439,027	-0.18(-1.19%)
May 18, 2020	14.98	15.22	14.80	15.13	478,784	+0.59(+4.08%)
May 15, 2020	14.76	14.93	14.30	14.54	465,190	-0.55(-3.63%)
May 14, 2020	14.24	15.20	13.90	15.09	511,321	+0.65(+4.47%)
May 13, 2020	15.53	15.53	14.21	14.44	1,049,217	-1.09(-7.01%)
May 12, 2020	16.17	16.21	15.49	15.53	464,163	-0.55(-3.43%)
May 11, 2020	15.75	16.12	15.59	16.08	501,458	+0.31(+1.99%)
May 08, 2020	15.44	15.81	15.33	15.77	372,942	+0.37(+2.37%)
May 07, 2020	15.59	15.64	15.35	15.41	295,769	-0.04(-0.24%)
May 06, 2020	15.36	15.70	15.28	15.44	422,733	+0.10(+0.68%)
May 05, 2020	15.07	15.59	15.07	15.34	361,402	+0.41(+2.75%)
May 04, 2020	15.00	15.04	14.59	14.93	597,393	-0.26(-1.72%)
May 01, 2020	15.42	15.61	14.95	15.19	590,994	-0.56(-3.55%)
Apr 30, 2020	16.61	16.61	15.72	15.75	1,112,965	-0.86(-5.16%)
Apr 29, 2020	16.65	16.72	16.26	16.61	670,830	+0.12(+0.72%)
Apr 28, 2020	16.25	16.49	16.07	16.49	547,842	+0.71(+4.49%)
Apr 27, 2020	15.50	16.15	15.49	15.78	547,480	+0.34(+2.22%)
Apr 24, 2020	15.28	15.44	15.12	15.44	360,738	+0.34(+2.27%)
Apr 23, 2020	15.05	15.26	14.95	15.09	513,736	+0.06(+0.40%)
Apr 22, 2020	14.84	15.20	14.81	15.03	712,930	+0.48(+3.28%)
Apr 21, 2020	14.75	14.88	14.37	14.56	690,562	-0.45(-2.98%)
Apr 20, 2020	14.73	15.43	14.73	15.00	667,803	-0.17(-1.13%)
Apr 17, 2020	14.89	15.22	14.85	15.17	396,276	+0.43(+2.93%)
Apr 16, 2020	14.78	14.89	14.61	14.74	270,398	-0.01(-0.10%)
Apr 15, 2020	14.59	14.88	14.56	14.76	458,797	-0.38(-2.51%)
Apr 14, 2020	14.87	15.23	14.86	15.14	647,473	+0.73(+5.10%)
Apr 13, 2020	15.02	15.07	14.17	14.40	890,675	-0.61(-4.09%)
Apr 09, 2020	14.55	15.53	14.54	15.02	816,350	+0.83(+5.84%)
Apr 08, 2020	13.62	14.51	13.53	14.19	640,062	+0.66(+4.87%)
Apr 07, 2020	13.97	14.24	13.53	13.53	608,053	+0.20(+1.50%)
Apr 06, 2020	12.14	13.39	12.14	13.33	942,927	+1.50(+12.70%)
Apr 03, 2020	12.66	12.68	11.65	11.83	773,633	-0.86(-6.76%)
Apr 02, 2020	12.35	12.86	12.24	12.69	455,803	+0.30(+2.39%)
Apr 01, 2020	13.00	13.48	12.21	12.39	761,497	-1.55(-11.14%)
Mar 31, 2020	13.57	14.17	13.50	13.94	979,067	+0.64(+4.78%)
Mar 30, 2020	13.12	13.49	12.95	13.31	700,702	-0.01(-0.06%)
Mar 27, 2020	12.95	13.51	12.95	13.32	969,779	-0.40(-2.91%)
Mar 26, 2020	12.41	14.14	12.28	13.72	1,540,595	+1.55(+12.71%)
Mar 25, 2020	11.06	13.32	11.06	12.17	1,749,815	+1.15(+10.48%)
Mar 24, 2020	9.839	11.27	9.839	11.02	1,423,261	+1.41(+14.63%)
Mar 23, 2020	10.16	10.36	9.321	9.609	1,592,802	-0.75(-7.28%)
Mar 20, 2020	11.29	11.72	10.36	10.36	1,539,156	-0.90(-8.01%)
Mar 19, 2020	9.247	11.67	8.951	11.27	1,854,209	+1.41(+14.34%)
Mar 18, 2020	11.38	11.84	9.047	9.854	2,076,078	-2.41(-19.66%)
Mar 17, 2020	12.14	12.49	11.35	12.27	1,098,930	+0.11(+0.88%)
Mar 16, 2020	11.81	13.20	11.77	12.16	972,060	-1.47(-10.81%)
Mar 13, 2020	13.61	13.70	12.64	13.63	1,182,925	+0.81(+6.29%)
Mar 12, 2020	14.30	14.30	12.47	12.82	1,383,104	-2.45(-16.03%)
Mar 11, 2020	16.39	16.39	14.99	15.27	881,986	-1.39(-8.32%)
Mar 10, 2020	17.35	17.36	16.15	16.66	767,450	-0.18(-1.09%)
Mar 09, 2020	17.14	17.21	16.54	16.84	948,017	-1.49(-8.12%)
Mar 06, 2020	18.00	18.34	17.74	18.33	427,921	-0.10(-0.56%)
Mar 05, 2020	18.50	18.64	18.34	18.43	459,105	-0.34(-1.83%)
Mar 04, 2020	18.26	18.80	18.15	18.78	506,194	+0.82(+4.57%)
Mar 03, 2020	18.23	18.54	17.85	17.95	602,954	-0.23(-1.25%)

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.