Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.24	16.65	15.98	16.47	1,315,512	+0.20(+1.22%)
May 28, 2020	17.08	17.42	16.25	16.27	514,337	-0.80(-4.69%)
May 27, 2020	16.38	17.07	16.20	17.07	899,969	+0.85(+5.22%)
May 26, 2020	16.47	16.84	16.12	16.22	553,712	-0.02(-0.11%)
May 22, 2020	15.99	16.36	15.77	16.24	536,290	+0.40(+2.50%)
May 21, 2020	15.74	16.10	15.59	15.84	591,004	+0.01(+0.06%)
May 20, 2020	15.75	16.20	15.58	15.84	399,226	+0.15(+0.98%)
May 19, 2020	15.21	16.02	15.21	15.68	465,469	+0.46(+3.02%)
May 18, 2020	15.15	15.69	15.11	15.22	407,644	+0.30(+1.99%)
May 15, 2020	14.66	15.06	14.55	14.93	432,320	+0.17(+1.16%)
May 14, 2020	14.42	14.76	14.22	14.76	396,969	+0.29(+1.99%)
May 13, 2020	15.16	15.29	14.36	14.47	863,052	-0.77(-5.08%)
May 12, 2020	15.76	15.93	15.21	15.24	467,454	-0.60(-3.81%)
May 11, 2020	15.07	15.96	15.07	15.84	1,320,852	+0.54(+3.53%)
May 08, 2020	15.97	16.08	15.30	15.30	457,424	-0.69(-4.33%)
May 07, 2020	15.52	16.15	15.52	16.00	939,238	+0.61(+3.98%)
May 06, 2020	15.55	15.73	15.27	15.39	449,244	-0.14(-0.93%)
May 05, 2020	15.30	15.75	15.13	15.53	1,055,463	+0.32(+2.07%)
May 04, 2020	15.27	15.62	15.01	15.21	501,377	-0.27(-1.74%)
May 01, 2020	15.39	16.16	14.94	15.48	715,239	+0.20(+1.30%)
Apr 30, 2020	15.53	15.59	15.05	15.29	912,700	-0.18(-1.16%)
Apr 29, 2020	14.73	15.53	14.63	15.47	661,294	+0.91(+6.25%)
Apr 28, 2020	14.71	15.08	14.31	14.56	946,968	-0.01(-0.06%)
Apr 27, 2020	13.99	14.64	13.87	14.57	1,296,546	+0.66(+4.72%)
Apr 24, 2020	14.30	14.40	13.53	13.91	1,498,792	-0.24(-1.72%)
Apr 23, 2020	13.73	14.44	13.73	14.15	782,431	+0.00(+0.00%)
Apr 22, 2020	14.27	14.43	14.05	14.15	710,089	+0.11(+0.77%)
Apr 21, 2020	14.48	14.48	13.68	14.04	1,331,236	-0.67(-4.53%)
Apr 20, 2020	15.03	15.31	14.49	14.71	754,933	-0.58(-3.77%)
Apr 17, 2020	15.11	15.48	14.82	15.29	1,403,931	+0.62(+4.24%)
Apr 16, 2020	14.83	15.13	14.42	14.67	750,862	-0.12(-0.79%)
Apr 15, 2020	14.78	14.99	14.49	14.78	784,884	-0.16(-1.08%)
Apr 14, 2020	15.39	15.54	14.90	14.94	1,615,858	-0.14(-0.95%)
Apr 13, 2020	15.30	15.42	14.78	15.09	541,843	-0.28(-1.82%)
Apr 09, 2020	15.17	15.68	14.31	15.37	1,318,288	+0.51(+3.45%)
Apr 08, 2020	15.00	15.35	14.70	14.85	892,503	-0.03(-0.18%)
Apr 07, 2020	15.30	15.81	14.71	14.88	1,097,553	+0.27(+1.85%)
Apr 06, 2020	13.40	14.62	13.31	14.61	949,201	+1.72(+13.34%)
Apr 03, 2020	14.10	14.40	12.74	12.89	2,473,180	-1.27(-8.96%)
Apr 02, 2020	13.95	14.58	13.75	14.16	1,328,580	+0.18(+1.29%)
Apr 01, 2020	13.55	14.55	13.32	13.98	1,336,399	-0.13(-0.89%)
Mar 31, 2020	13.71	14.38	13.44	14.11	635,682	+0.30(+2.15%)
Mar 30, 2020	13.95	14.38	13.56	13.81	957,336	+0.05(+0.39%)
Mar 27, 2020	13.43	14.14	12.71	13.76	1,099,240	-0.12(-0.84%)
Mar 26, 2020	13.50	13.97	13.39	13.87	1,254,746	+0.50(+3.70%)
Mar 25, 2020	13.31	13.93	13.15	13.38	1,345,909	+0.23(+1.78%)
Mar 24, 2020	11.70	13.16	11.70	13.14	628,415	+1.89(+16.80%)
Mar 23, 2020	11.72	11.87	10.52	11.25	996,405	-0.22(-1.88%)
Mar 20, 2020	11.73	12.00	10.97	11.47	1,999,093	-0.05(-0.47%)
Mar 19, 2020	11.22	12.38	10.35	11.52	1,098,267	+0.20(+1.75%)
Mar 18, 2020	11.38	12.14	10.81	11.33	909,910	-0.96(-7.84%)
Mar 17, 2020	12.25	13.69	11.71	12.29	1,291,283	+0.26(+2.17%)
Mar 16, 2020	12.54	12.65	11.64	12.03	1,538,773	-2.23(-15.66%)
Mar 13, 2020	13.64	14.29	12.52	14.26	1,477,243	+1.07(+8.12%)
Mar 12, 2020	14.16	14.54	13.18	13.19	1,539,143	-1.85(-12.33%)
Mar 11, 2020	14.84	15.21	14.54	15.04	1,421,176	-0.08(-0.54%)
Mar 10, 2020	15.12	15.45	14.57	15.12	1,249,765	+0.59(+4.09%)
Mar 09, 2020	14.74	15.30	14.34	14.53	1,417,754	-1.22(-7.77%)
Mar 06, 2020	15.39	15.83	15.13	15.75	1,204,210	-0.02(-0.11%)
Mar 05, 2020	16.05	16.10	15.48	15.77	1,415,848	-0.59(-3.63%)
Mar 04, 2020	16.61	16.61	15.93	16.37	654,044	+0.15(+0.94%)
Mar 03, 2020	16.78	16.93	15.42	16.21	1,134,686	-0.42(-2.54%)

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.