Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.24	22.34	21.87	22.08	171,777	-0.42(-1.87%)
May 28, 2020	23.33	23.33	22.45	22.50	221,378	-0.58(-2.53%)
May 27, 2020	22.74	23.09	22.33	23.09	226,008	+1.11(+5.07%)
May 26, 2020	21.53	22.23	21.53	21.98	176,892	+1.16(+5.56%)
May 22, 2020	20.94	20.95	20.54	20.82	264,350	-0.09(-0.43%)
May 21, 2020	20.82	21.10	20.77	20.91	198,070	+0.04(+0.17%)
May 20, 2020	20.60	20.96	20.60	20.87	158,615	+0.66(+3.24%)
May 19, 2020	20.65	20.79	20.22	20.22	174,127	-0.53(-2.55%)
May 18, 2020	20.20	20.89	20.20	20.75	166,637	+1.37(+7.09%)
May 15, 2020	19.33	19.58	19.13	19.37	130,003	-0.15(-0.78%)
May 14, 2020	18.47	19.56	18.11	19.52	500,232	+0.66(+3.52%)
May 13, 2020	19.65	19.67	18.67	18.86	524,210	-0.98(-4.93%)
May 12, 2020	20.75	20.83	19.82	19.84	288,076	-0.80(-3.87%)
May 11, 2020	20.84	20.89	20.43	20.64	240,806	-0.49(-2.34%)
May 08, 2020	20.77	21.18	20.68	21.13	251,316	+0.73(+3.56%)
May 07, 2020	20.09	20.89	20.09	20.40	281,735	+0.59(+2.99%)
May 06, 2020	20.58	20.64	19.76	19.81	506,168	-0.64(-3.12%)
May 05, 2020	20.90	21.22	20.40	20.45	501,949	-0.09(-0.44%)
May 04, 2020	20.29	20.59	19.93	20.54	374,037	-0.05(-0.26%)
May 01, 2020	20.93	20.93	20.36	20.59	286,964	-0.87(-4.06%)
Apr 30, 2020	21.89	21.93	21.37	21.46	888,752	-0.83(-3.74%)
Apr 29, 2020	21.80	22.55	21.80	22.30	308,584	+1.10(+5.21%)
Apr 28, 2020	21.29	21.66	20.98	21.19	381,247	+0.48(+2.30%)
Apr 27, 2020	19.92	20.83	19.92	20.72	288,190	+0.98(+4.96%)
Apr 24, 2020	19.57	19.87	19.24	19.74	245,301	+0.34(+1.76%)
Apr 23, 2020	19.48	19.85	19.39	19.40	353,033	+0.03(+0.14%)
Apr 22, 2020	19.70	19.70	19.25	19.37	335,324	+0.04(+0.23%)
Apr 21, 2020	19.36	19.67	19.17	19.33	235,314	-0.65(-3.24%)
Apr 20, 2020	19.95	20.38	19.61	19.97	339,504	-0.46(-2.24%)
Apr 17, 2020	19.96	20.49	19.96	20.43	800,849	+1.22(+6.35%)
Apr 16, 2020	19.64	19.64	18.96	19.21	1,005,134	-0.43(-2.19%)
Apr 15, 2020	20.05	20.05	19.56	19.64	383,531	-1.15(-5.53%)
Apr 14, 2020	21.34	21.56	20.57	20.79	1,467,870	-0.10(-0.47%)
Apr 13, 2020	21.81	21.81	20.55	20.89	557,722	-0.94(-4.32%)
Apr 09, 2020	21.20	22.24	21.20	21.83	535,162	+1.27(+6.15%)
Apr 08, 2020	19.71	20.66	19.59	20.57	532,893	+1.18(+6.11%)
Apr 07, 2020	19.73	20.47	19.34	19.38	534,977	+0.55(+2.91%)
Apr 06, 2020	18.28	18.94	18.24	18.83	653,708	+1.45(+8.37%)
Apr 03, 2020	17.82	17.95	17.18	17.38	467,765	-0.58(-3.25%)
Apr 02, 2020	17.66	18.36	17.57	17.96	1,018,763	+0.14(+0.81%)
Apr 01, 2020	18.10	18.13	17.61	17.82	604,947	-1.16(-6.10%)
Mar 31, 2020	19.50	19.50	18.79	18.98	494,077	-0.62(-3.16%)
Mar 30, 2020	19.39	19.61	18.70	19.60	652,225	+0.28(+1.44%)
Mar 27, 2020	19.25	19.89	18.98	19.32	2,068,129	-0.62(-3.11%)
Mar 26, 2020	18.78	20.04	18.78	19.94	1,050,690	+1.30(+6.97%)
Mar 25, 2020	18.02	19.45	17.62	18.64	626,530	+0.84(+4.75%)
Mar 24, 2020	16.69	17.82	16.69	17.79	839,065	+1.98(+12.54%)
Mar 23, 2020	16.70	16.70	15.49	15.81	851,592	-1.00(-5.93%)
Mar 20, 2020	17.85	18.17	16.73	16.81	710,822	-0.79(-4.50%)
Mar 19, 2020	16.77	17.95	16.03	17.60	1,073,940	+0.61(+3.61%)
Mar 18, 2020	18.02	18.41	16.18	16.98	954,915	-2.29(-11.90%)
Mar 17, 2020	18.96	19.32	17.96	19.28	1,113,186	+0.70(+3.78%)
Mar 16, 2020	19.07	19.91	18.50	18.58	1,199,104	-2.68(-12.59%)
Mar 13, 2020	21.00	21.77	19.99	21.25	25,917,304	+1.42(+7.17%)
Mar 12, 2020	20.48	21.26	19.22	19.83	2,170,993	-2.41(-10.84%)
Mar 11, 2020	23.00	23.18	21.99	22.24	4,964,421	-1.51(-6.36%)
Mar 10, 2020	23.38	23.75	22.49	23.75	1,975,119	+1.24(+5.49%)
Mar 09, 2020	23.16	23.64	22.35	22.52	852,487	-2.80(-11.06%)
Mar 06, 2020	25.06	25.69	24.80	25.32	662,579	-0.72(-2.77%)
Mar 05, 2020	26.44	26.55	25.80	26.04	574,891	-1.17(-4.31%)
Mar 04, 2020	26.81	27.24	26.46	27.21	712,078	+0.78(+2.96%)
Mar 03, 2020	27.35	27.60	26.21	26.43	891,779	-0.87(-3.19%)

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.