Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.58	17.19	16.27	17.03	1,127,900	+0.33(+1.98%)
May 28, 2020	17.92	17.98	16.69	16.70	1,233,868	-1.18(-6.60%)
May 27, 2020	17.51	17.93	16.96	17.88	821,919	+0.66(+3.83%)
May 26, 2020	16.27	17.40	16.27	17.22	1,878,351	+0.82(+5.00%)
May 22, 2020	16.66	16.66	16.13	16.40	1,127,100	-0.10(-0.61%)
May 21, 2020	17.10	17.10	16.43	16.50	1,331,332	-0.55(-3.23%)
May 20, 2020	16.37	17.22	15.91	17.05	1,447,112	+0.90(+5.57%)
May 19, 2020	17.35	17.44	16.14	16.15	1,698,959	-1.16(-6.70%)
May 18, 2020	17.61	17.78	17.12	17.31	866,808	+0.43(+2.55%)
May 15, 2020	16.93	17.19	16.66	16.88	809,000	+0.01(+0.06%)
May 14, 2020	16.75	17.43	16.26	16.87	1,129,915	+0.02(+0.12%)
May 13, 2020	18.12	18.19	16.65	16.85	1,542,854	-1.37(-7.52%)
May 12, 2020	19.51	19.54	18.19	18.22	874,260	-1.32(-6.76%)
May 11, 2020	19.92	20.47	19.47	19.54	839,888	-0.55(-2.74%)
May 08, 2020	19.02	20.19	18.75	20.09	1,125,500	+1.32(+7.03%)
May 07, 2020	18.59	18.99	18.40	18.77	923,960	+0.59(+3.25%)
May 06, 2020	18.31	18.58	17.84	18.18	862,532	+0.01(+0.06%)
May 05, 2020	18.29	18.62	17.91	18.17	1,026,166	-0.03(-0.16%)
May 04, 2020	18.12	18.44	17.84	18.20	934,006	-0.15(-0.82%)
May 01, 2020	18.49	18.73	18.01	18.35	1,275,300	-0.50(-2.65%)
Apr 30, 2020	18.81	18.95	18.14	18.85	1,365,203	-0.01(-0.05%)
Apr 29, 2020	17.51	19.48	17.39	18.86	2,821,362	+1.86(+10.94%)
Apr 28, 2020	17.90	18.05	16.75	17.00	2,056,461	-0.75(-4.20%)
Apr 27, 2020	17.67	18.02	17.66	17.75	1,047,588	+0.09(+0.48%)
Apr 24, 2020	17.83	17.96	17.44	17.66	671,100	-0.13(-0.73%)
Apr 23, 2020	18.28	18.35	17.73	17.79	1,313,413	-0.61(-3.32%)
Apr 22, 2020	17.61	18.49	17.47	18.40	1,167,373	+1.02(+5.87%)
Apr 21, 2020	17.91	18.05	16.92	17.38	1,113,466	-0.78(-4.30%)
Apr 20, 2020	19.27	19.55	18.13	18.16	1,070,836	-0.83(-4.37%)
Apr 17, 2020	18.97	19.15	18.37	18.99	1,917,700	+0.21(+1.12%)
Apr 16, 2020	17.47	19.09	17.37	18.78	2,088,057	+1.60(+9.31%)
Apr 15, 2020	16.81	17.45	16.22	17.18	1,438,379	+0.13(+0.79%)
Apr 14, 2020	16.90	17.70	16.37	17.05	2,470,931	+0.43(+2.56%)
Apr 13, 2020	16.26	16.78	15.65	16.62	2,563,387	+0.83(+5.26%)
Apr 09, 2020	16.70	17.06	15.65	15.79	1,744,400	-0.71(-4.30%)
Apr 08, 2020	17.16	17.44	16.29	16.50	1,851,706	-0.52(-3.06%)
Apr 07, 2020	17.75	18.00	16.13	17.02	2,623,118	-0.12(-0.70%)
Apr 06, 2020	19.51	20.00	16.63	17.14	2,827,799	-1.63(-8.68%)
Apr 03, 2020	17.88	18.99	17.72	18.77	1,472,400	+0.64(+3.53%)
Apr 02, 2020	17.56	18.50	17.36	18.13	852,313	+0.23(+1.28%)
Apr 01, 2020	18.49	18.86	17.51	17.90	1,208,097	-1.36(-7.06%)
Mar 31, 2020	17.66	19.47	17.52	19.26	1,990,492	+1.72(+9.81%)
Mar 30, 2020	16.48	17.66	16.03	17.54	853,655	+1.24(+7.61%)
Mar 27, 2020	16.42	16.99	16.05	16.30	748,400	-0.57(-3.38%)
Mar 26, 2020	15.62	17.01	15.48	16.87	729,758	+1.42(+9.19%)
Mar 25, 2020	15.84	16.10	15.03	15.45	1,529,839	-0.21(-1.34%)
Mar 24, 2020	15.11	15.95	14.95	15.66	1,510,867	+0.97(+6.60%)
Mar 23, 2020	15.05	15.13	14.08	14.69	1,765,050	-0.24(-1.61%)
Mar 20, 2020	15.44	16.25	14.73	14.93	1,318,600	-0.49(-3.18%)
Mar 19, 2020	16.54	17.66	15.24	15.42	1,350,311	-1.17(-7.05%)
Mar 18, 2020	16.85	17.70	15.90	16.59	1,696,794	-1.56(-8.60%)
Mar 17, 2020	15.89	18.28	14.74	18.15	2,222,359	+2.31(+14.58%)
Mar 16, 2020	17.74	17.74	15.35	15.84	1,621,581	-1.05(-6.22%)
Mar 13, 2020	16.17	17.21	15.34	16.89	1,696,800	+1.25(+7.99%)
Mar 12, 2020	15.28	16.09	14.89	15.64	1,626,373	-0.86(-5.21%)
Mar 11, 2020	16.21	16.66	15.78	16.50	1,333,444	-0.15(-0.90%)
Mar 10, 2020	16.61	16.73	15.70	16.65	2,169,229	+0.54(+3.35%)
Mar 09, 2020	16.56	16.99	15.85	16.11	1,458,608	-1.39(-7.94%)
Mar 06, 2020	18.11	18.70	17.29	17.50	1,276,000	-1.25(-6.67%)
Mar 05, 2020	18.50	18.93	18.14	18.75	1,397,784	-0.10(-0.53%)
Mar 04, 2020	19.94	20.39	18.27	18.85	2,298,680	-0.57(-2.94%)
Mar 03, 2020	22.40	22.40	19.15	19.42	2,604,506	-3.00(-13.38%)

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.