Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.48	21.49	20.37	20.81	95,545	-0.75(-3.47%)
May 28, 2020	22.83	22.83	21.47	21.56	82,041	-1.17(-5.13%)
May 27, 2020	21.72	22.95	21.64	22.72	182,861	+1.27(+5.94%)
May 26, 2020	20.82	21.54	20.76	21.45	75,418	+1.26(+6.26%)
May 22, 2020	20.16	20.20	19.62	20.19	59,676	+0.15(+0.77%)
May 21, 2020	20.22	20.37	19.84	20.03	103,066	-0.22(-1.07%)
May 20, 2020	20.51	21.07	20.12	20.25	146,440	+0.01(+0.04%)
May 19, 2020	21.14	21.14	20.11	20.24	122,456	-1.08(-5.08%)
May 18, 2020	20.30	21.52	20.17	21.32	250,657	+1.41(+7.07%)
May 15, 2020	19.18	20.37	18.77	19.92	855,399	+0.83(+4.35%)
May 14, 2020	17.88	19.30	17.65	19.08	145,244	+0.79(+4.29%)
May 13, 2020	18.59	19.00	18.01	18.30	106,813	-0.42(-2.27%)
May 12, 2020	19.80	19.80	18.68	18.72	119,097	-0.98(-5.00%)
May 11, 2020	20.26	20.57	19.71	19.71	131,166	-0.90(-4.38%)
May 08, 2020	20.65	21.09	20.33	20.61	126,438	+0.42(+2.06%)
May 07, 2020	20.21	20.81	20.03	20.20	97,033	+0.16(+0.81%)
May 06, 2020	20.36	20.59	19.92	20.03	84,862	-0.42(-2.03%)
May 05, 2020	20.15	21.04	20.15	20.45	116,893	+0.66(+3.33%)
May 04, 2020	20.21	20.74	19.59	19.79	146,062	-0.52(-2.58%)
May 01, 2020	20.24	21.56	20.09	20.31	122,453	+0.35(+1.76%)
Apr 30, 2020	20.48	20.53	19.55	19.96	115,838	-1.05(-4.99%)
Apr 29, 2020	20.95	21.49	20.65	21.01	138,844	+0.90(+4.49%)
Apr 28, 2020	20.46	20.50	19.92	20.11	88,943	+0.22(+1.09%)
Apr 27, 2020	18.63	20.20	18.51	19.89	85,950	+1.41(+7.62%)
Apr 24, 2020	18.61	18.67	18.16	18.48	86,248	-0.09(-0.49%)
Apr 23, 2020	18.17	19.08	18.17	18.57	109,527	+0.50(+2.75%)
Apr 22, 2020	18.28	18.35	17.92	18.07	134,332	+0.16(+0.91%)
Apr 21, 2020	17.18	18.33	16.74	17.91	181,186	+0.43(+2.48%)
Apr 20, 2020	16.80	18.06	16.80	17.48	105,032	+0.24(+1.42%)
Apr 17, 2020	17.74	18.07	17.12	17.23	179,804	-0.40(-2.25%)
Apr 16, 2020	17.74	17.97	17.30	17.63	139,376	-0.03(-0.15%)
Apr 15, 2020	17.88	18.04	17.34	17.66	126,580	-0.89(-4.82%)
Apr 14, 2020	18.90	19.30	18.33	18.55	91,771	+0.23(+1.28%)
Apr 13, 2020	18.70	19.06	18.23	18.32	70,239	-0.58(-3.06%)
Apr 09, 2020	18.87	19.22	18.61	18.89	123,006	+0.43(+2.35%)
Apr 08, 2020	18.52	19.25	18.19	18.46	127,160	+0.23(+1.29%)
Apr 07, 2020	19.21	19.77	17.93	18.23	184,285	-0.32(-1.71%)
Apr 06, 2020	18.61	19.59	18.37	18.54	161,034	+0.63(+3.53%)
Apr 03, 2020	17.76	18.63	17.45	17.91	119,131	-0.11(-0.60%)
Apr 02, 2020	18.17	18.80	17.53	18.02	86,683	-0.05(-0.25%)
Apr 01, 2020	18.18	19.03	17.91	18.06	197,511	-0.55(-2.96%)
Mar 31, 2020	18.58	19.21	18.27	18.61	143,999	+0.01(+0.05%)
Mar 30, 2020	18.77	19.31	17.83	18.61	164,914	+0.05(+0.24%)
Mar 27, 2020	18.77	19.36	17.93	18.56	129,206	-1.04(-5.30%)
Mar 26, 2020	17.64	19.75	17.60	19.60	97,163	+2.10(+11.97%)
Mar 25, 2020	17.49	18.27	16.94	17.50	108,674	+0.02(+0.10%)
Mar 24, 2020	17.08	18.06	16.99	17.49	143,731	+0.87(+5.22%)
Mar 23, 2020	17.43	18.00	16.33	16.62	117,056	+0.44(+2.74%)
Mar 20, 2020	16.88	17.28	15.97	16.18	162,532	-0.79(-4.68%)
Mar 19, 2020	16.30	19.16	15.91	16.97	105,731	+0.56(+3.41%)
Mar 18, 2020	17.29	17.44	16.12	16.41	100,805	-1.53(-8.51%)
Mar 17, 2020	17.50	19.19	17.01	17.94	137,126	+0.65(+3.76%)
Mar 16, 2020	17.56	18.06	17.02	17.29	128,853	-1.68(-8.86%)
Mar 13, 2020	18.59	20.15	17.61	18.97	137,953	+1.12(+6.28%)
Mar 12, 2020	18.05	19.01	17.27	17.85	131,226	-1.66(-8.52%)
Mar 11, 2020	18.99	19.72	18.80	19.51	109,746	+0.02(+0.09%)
Mar 10, 2020	19.64	20.04	19.02	19.49	142,241	+0.61(+3.20%)
Mar 09, 2020	20.77	20.77	18.65	18.89	137,185	-3.16(-14.34%)
Mar 06, 2020	21.96	22.57	21.55	22.05	95,216	-0.69(-3.02%)
Mar 05, 2020	23.13	23.27	22.36	22.73	87,521	-0.94(-3.97%)
Mar 04, 2020	23.22	23.74	23.02	23.67	77,617	+0.77(+3.35%)
Mar 03, 2020	22.95	23.51	22.50	22.91	73,956	+0.00(+0.00%)

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.