Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.11	19.61	19.08	19.61	670,285	+0.63(+3.31%)
May 28, 2020	18.79	19.36	18.79	18.98	758,571	+0.18(+0.94%)
May 27, 2020	18.86	18.86	17.95	18.80	748,445	-0.11(-0.57%)
May 26, 2020	19.46	19.46	18.82	18.91	841,298	-0.11(-0.57%)
May 22, 2020	18.77	19.05	18.69	19.02	666,723	+0.31(+1.68%)
May 21, 2020	18.82	18.90	18.44	18.70	419,907	-0.06(-0.31%)
May 20, 2020	18.75	18.86	18.59	18.76	873,453	+0.33(+1.81%)
May 19, 2020	18.44	18.72	18.43	18.43	689,834	+0.00(+0.00%)
May 18, 2020	18.69	18.74	18.39	18.43	862,945	+0.01(+0.05%)
May 15, 2020	17.99	18.45	17.99	18.42	469,311	+0.28(+1.52%)
May 14, 2020	17.84	18.18	17.64	18.14	505,139	+0.10(+0.54%)
May 13, 2020	18.42	18.60	17.73	18.04	946,167	-0.37(-2.03%)
May 12, 2020	18.92	18.95	18.38	18.42	986,109	-0.38(-2.04%)
May 11, 2020	18.32	18.87	18.29	18.80	1,859,497	+0.41(+2.25%)
May 08, 2020	18.43	18.47	18.17	18.39	1,284,806	+0.00(+0.00%)
May 07, 2020	17.99	18.47	17.91	18.39	1,498,668	+0.84(+4.76%)
May 06, 2020	17.22	17.69	17.22	17.55	796,134	+0.42(+2.47%)
May 05, 2020	16.97	17.37	16.92	17.13	412,980	+0.39(+2.35%)
May 04, 2020	16.38	16.77	16.30	16.74	266,612	+0.36(+2.22%)
May 01, 2020	16.59	16.74	16.33	16.37	332,751	-0.62(-3.64%)
Apr 30, 2020	16.91	17.17	16.79	16.99	252,104	+0.01(+0.06%)
Apr 29, 2020	16.68	17.06	16.53	16.98	473,157	+0.42(+2.55%)
Apr 28, 2020	16.94	16.98	16.42	16.56	324,646	-0.22(-1.29%)
Apr 27, 2020	16.70	16.85	16.60	16.77	469,352	+0.32(+1.97%)
Apr 24, 2020	16.27	16.49	16.13	16.45	274,036	+0.22(+1.33%)
Apr 23, 2020	16.31	16.43	16.19	16.23	230,495	-0.04(-0.24%)
Apr 22, 2020	16.18	16.41	16.12	16.27	349,310	+0.37(+2.35%)
Apr 21, 2020	16.51	16.51	15.62	15.90	464,867	-0.62(-3.75%)
Apr 20, 2020	16.32	16.77	16.23	16.52	564,660	+0.17(+1.02%)
Apr 17, 2020	16.29	16.35	16.03	16.35	323,999	+0.37(+2.34%)
Apr 16, 2020	15.89	16.21	15.88	15.98	429,011	+0.10(+0.62%)
Apr 15, 2020	15.60	15.93	15.54	15.88	299,160	-0.04(-0.25%)
Apr 14, 2020	15.46	16.00	15.46	15.92	311,849	+0.77(+5.06%)
Apr 13, 2020	15.28	15.28	14.95	15.15	271,181	-0.04(-0.26%)
Apr 09, 2020	15.08	15.42	15.05	15.19	493,835	+0.26(+1.71%)
Apr 08, 2020	14.46	14.96	14.46	14.94	194,241	+0.59(+4.11%)
Apr 07, 2020	14.85	14.87	14.32	14.35	300,850	-0.15(-1.02%)
Apr 06, 2020	14.14	14.52	14.01	14.50	152,234	+0.85(+6.19%)
Apr 03, 2020	13.85	13.95	13.51	13.65	86,087	-0.25(-1.77%)
Apr 02, 2020	13.76	14.02	13.53	13.90	204,876	+0.11(+0.78%)
Apr 01, 2020	13.92	14.15	13.77	13.79	248,986	-0.56(-3.90%)
Mar 31, 2020	14.53	14.84	14.25	14.35	364,470	-0.35(-2.41%)
Mar 30, 2020	14.53	14.73	14.43	14.70	388,904	+0.27(+1.87%)
Mar 27, 2020	14.39	14.68	14.26	14.43	238,624	-0.35(-2.36%)
Mar 26, 2020	14.13	14.84	14.13	14.78	295,781	+0.71(+5.03%)
Mar 25, 2020	14.25	14.63	13.94	14.07	440,114	-0.03(-0.21%)
Mar 24, 2020	13.68	14.21	13.68	14.10	259,405	+0.89(+6.77%)
Mar 23, 2020	12.95	13.36	12.66	13.21	406,947	+0.23(+1.80%)
Mar 20, 2020	13.28	13.71	12.90	12.97	350,050	-0.08(-0.58%)
Mar 19, 2020	12.63	13.22	12.49	13.05	220,318	+0.25(+1.92%)
Mar 18, 2020	12.47	13.10	12.15	12.80	385,447	-0.51(-3.84%)
Mar 17, 2020	12.74	13.38	12.33	13.32	290,180	+0.85(+6.78%)
Mar 16, 2020	12.39	13.25	12.22	12.47	191,271	-1.45(-10.41%)
Mar 13, 2020	13.66	13.94	12.90	13.92	266,607	+0.83(+6.34%)
Mar 12, 2020	13.45	13.72	12.78	13.09	314,571	-1.22(-8.52%)
Mar 11, 2020	14.64	14.76	14.09	14.31	291,221	-0.65(-4.34%)
Mar 10, 2020	14.86	14.96	14.35	14.96	400,959	+0.55(+3.82%)
Mar 09, 2020	14.76	14.90	14.35	14.41	337,360	-1.17(-7.51%)
Mar 06, 2020	15.67	15.76	15.20	15.58	342,011	-0.52(-3.24%)
Mar 05, 2020	16.11	16.41	15.95	16.10	293,147	-0.35(-2.15%)
Mar 04, 2020	16.14	16.47	16.08	16.45	178,342	+0.52(+3.27%)
Mar 03, 2020	16.33	16.59	15.67	15.93	214,365	-0.33(-2.05%)

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.