Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.57	20.91	19.97	20.36	40,217	-0.58(-2.76%)
May 28, 2020	22.31	23.05	20.86	20.94	48,011	-0.93(-4.26%)
May 27, 2020	20.91	22.22	20.58	21.87	56,283	+1.79(+8.93%)
May 26, 2020	19.80	20.35	19.56	20.08	69,753	+1.28(+6.80%)
May 22, 2020	19.03	19.14	18.55	18.80	30,529	-0.28(-1.49%)
May 21, 2020	19.18	19.60	19.08	19.08	26,167	-0.17(-0.88%)
May 20, 2020	18.64	19.52	18.63	19.25	49,436	+1.15(+6.38%)
May 19, 2020	19.25	19.25	18.06	18.10	46,848	-1.38(-7.11%)
May 18, 2020	18.35	19.59	18.35	19.48	68,241	+1.94(+11.08%)
May 15, 2020	17.64	17.89	17.31	17.54	58,918	-0.20(-1.15%)
May 14, 2020	17.04	17.95	16.99	17.74	65,508	+0.28(+1.58%)
May 13, 2020	17.96	17.96	16.91	17.47	70,150	-0.78(-4.28%)
May 12, 2020	19.29	19.36	18.20	18.25	73,867	-0.66(-3.47%)
May 11, 2020	19.64	19.65	18.87	18.91	75,654	-1.15(-5.75%)
May 08, 2020	19.19	20.22	19.19	20.06	67,367	+1.33(+7.11%)
May 07, 2020	18.96	19.19	18.46	18.73	93,446	+0.10(+0.52%)
May 06, 2020	19.15	20.10	18.41	18.63	79,706	-0.42(-2.19%)
May 05, 2020	20.40	22.11	18.99	19.05	54,686	-0.86(-4.32%)
May 04, 2020	19.81	20.19	19.33	19.91	31,644	-0.28(-1.36%)
May 01, 2020	20.40	20.95	19.53	20.19	66,691	-0.76(-3.64%)
Apr 30, 2020	21.77	22.53	20.55	20.95	54,462	-1.40(-6.28%)
Apr 29, 2020	21.77	23.15	21.34	22.35	92,490	+1.44(+6.88%)
Apr 28, 2020	20.82	21.28	20.67	20.91	43,873	+0.42(+2.04%)
Apr 27, 2020	19.71	20.70	19.38	20.50	61,351	+1.08(+5.58%)
Apr 24, 2020	19.30	19.47	18.48	19.41	60,833	+0.02(+0.09%)
Apr 23, 2020	18.99	19.66	18.99	19.40	53,908	+0.46(+2.44%)
Apr 22, 2020	19.62	19.74	18.82	18.93	53,879	-0.12(-0.65%)
Apr 21, 2020	19.52	19.86	18.17	19.06	60,395	-0.43(-2.19%)
Apr 20, 2020	19.24	19.71	18.63	19.48	49,193	+0.24(+1.25%)
Apr 17, 2020	18.37	19.38	18.21	19.24	66,916	+1.45(+8.13%)
Apr 16, 2020	18.20	18.30	16.97	17.80	98,242	-0.45(-2.48%)
Apr 15, 2020	18.64	19.45	18.21	18.25	51,670	-1.34(-6.84%)
Apr 14, 2020	20.60	20.74	19.32	19.59	58,968	-0.56(-2.78%)
Apr 13, 2020	20.61	20.92	19.64	20.15	59,715	-0.70(-3.36%)
Apr 09, 2020	19.46	20.88	19.46	20.85	100,149	+1.75(+9.15%)
Apr 08, 2020	19.16	19.40	18.41	19.10	68,034	+0.23(+1.22%)
Apr 07, 2020	19.16	20.00	18.25	18.87	84,877	+0.22(+1.19%)
Apr 06, 2020	17.71	18.71	17.62	18.65	90,467	+1.69(+9.94%)
Apr 03, 2020	17.79	17.79	16.55	16.96	61,621	-0.92(-5.16%)
Apr 02, 2020	17.01	18.29	17.01	17.89	50,030	+0.73(+4.24%)
Apr 01, 2020	17.86	17.97	16.98	17.16	88,283	-1.63(-8.69%)
Mar 31, 2020	17.82	18.79	17.50	18.79	100,256	+0.84(+4.70%)
Mar 30, 2020	18.14	18.20	17.31	17.95	97,629	-0.04(-0.20%)
Mar 27, 2020	18.43	19.08	17.90	17.98	99,248	-1.43(-7.36%)
Mar 26, 2020	18.87	19.66	18.58	19.41	89,330	+0.65(+3.45%)
Mar 25, 2020	19.11	19.52	18.24	18.77	78,299	-0.01(-0.05%)
Mar 24, 2020	18.09	19.39	17.82	18.77	70,443	+1.41(+8.13%)
Mar 23, 2020	19.22	19.22	16.77	17.36	87,585	-1.34(-7.17%)
Mar 20, 2020	20.88	21.20	18.64	18.70	109,387	-2.27(-10.83%)
Mar 19, 2020	19.72	21.57	19.31	20.98	91,501	+1.11(+5.59%)
Mar 18, 2020	22.33	22.96	19.59	19.87	107,249	-2.70(-11.96%)
Mar 17, 2020	19.64	22.74	19.12	22.56	102,252	+3.25(+16.82%)
Mar 16, 2020	18.78	20.74	18.78	19.32	97,964	-1.90(-8.95%)
Mar 13, 2020	20.47	21.49	19.85	21.22	99,586	+1.81(+9.33%)
Mar 12, 2020	19.72	20.71	18.25	19.40	102,170	-1.61(-7.65%)
Mar 11, 2020	21.44	21.64	20.86	21.01	79,661	-0.96(-4.36%)
Mar 10, 2020	22.01	22.46	20.44	21.97	72,049	+0.59(+2.78%)
Mar 09, 2020	22.75	23.73	20.90	21.38	91,973	-3.11(-12.69%)
Mar 06, 2020	23.67	25.20	23.67	24.48	80,660	-0.20(-0.79%)
Mar 05, 2020	25.26	25.47	24.34	24.68	64,056	-1.22(-4.73%)
Mar 04, 2020	25.85	25.94	25.03	25.90	55,137	+0.26(+1.03%)
Mar 03, 2020	26.47	26.93	25.34	25.64	49,514	-0.90(-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.