Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.23	20.32	19.85	20.00	257,500	-0.67(-3.24%)
May 28, 2020	20.85	20.91	20.67	20.67	24,424	-0.03(-0.14%)
May 27, 2020	20.54	20.70	20.31	20.70	99,595	+1.54(+8.03%)
May 26, 2020	19.42	19.43	19.14	19.16	183,525	+0.30(+1.60%)
May 22, 2020	18.82	18.91	18.78	18.86	94,900	+0.11(+0.59%)
May 21, 2020	19.00	19.05	18.73	18.75	45,892	-0.14(-0.74%)
May 20, 2020	19.05	19.05	18.85	18.89	53,125	-0.13(-0.68%)
May 19, 2020	19.22	19.33	19.02	19.02	108,025	-0.35(-1.81%)
May 18, 2020	18.68	19.43	18.66	19.37	148,883	+1.54(+8.64%)
May 15, 2020	17.59	17.83	17.58	17.83	54,600	+0.19(+1.08%)
May 14, 2020	17.60	17.69	17.10	17.64	312,174	-0.20(-1.12%)
May 13, 2020	18.21	18.40	17.77	17.84	44,266	-0.72(-3.88%)
May 12, 2020	18.89	18.89	18.56	18.56	73,496	-0.25(-1.34%)
May 11, 2020	19.06	19.06	18.71	18.81	38,358	-0.46(-2.37%)
May 08, 2020	19.40	19.46	19.00	19.27	96,100	+0.41(+2.17%)
May 07, 2020	18.78	18.88	18.61	18.86	83,887	+0.32(+1.73%)
May 06, 2020	18.78	18.82	18.52	18.54	35,898	+0.08(+0.43%)
May 05, 2020	18.48	18.54	18.32	18.46	52,634	+0.09(+0.49%)
May 04, 2020	18.46	18.51	18.21	18.37	93,666	-0.53(-2.80%)
May 01, 2020	19.31	19.31	18.90	18.90	44,400	-0.48(-2.48%)
Apr 30, 2020	19.28	19.50	19.09	19.38	135,364	-0.23(-1.17%)
Apr 29, 2020	19.44	20.08	19.40	19.61	114,773	+0.79(+4.21%)
Apr 28, 2020	19.25	19.25	18.73	18.82	68,807	-0.11(-0.60%)
Apr 27, 2020	18.91	19.11	18.86	18.93	304,498	+1.04(+5.81%)
Apr 24, 2020	17.78	17.95	17.52	17.89	135,900	+0.41(+2.37%)
Apr 23, 2020	17.72	17.89	17.47	17.48	76,633	-0.62(-3.45%)
Apr 22, 2020	18.30	18.38	18.00	18.10	75,167	-0.26(-1.42%)
Apr 21, 2020	18.36	18.62	18.16	18.36	164,658	-0.21(-1.13%)
Apr 20, 2020	18.83	18.93	18.57	18.57	208,422	-0.69(-3.58%)
Apr 17, 2020	19.34	19.39	18.91	19.26	216,200	+1.03(+5.65%)
Apr 16, 2020	17.95	18.32	17.80	18.23	102,716	+0.34(+1.90%)
Apr 15, 2020	18.28	18.28	17.82	17.89	87,397	-0.70(-3.77%)
Apr 14, 2020	18.70	19.00	18.40	18.59	135,542	-0.21(-1.12%)
Apr 13, 2020	18.24	19.50	18.24	18.80	79,736	-0.26(-1.36%)
Apr 09, 2020	18.76	19.14	18.76	19.06	90,500	-0.13(-0.68%)
Apr 08, 2020	18.97	19.31	18.76	19.19	116,765	+0.70(+3.79%)
Apr 07, 2020	18.69	18.77	18.31	18.49	169,496	+0.36(+2.01%)
Apr 06, 2020	17.34	18.13	17.34	18.13	162,182	+1.44(+8.60%)
Apr 03, 2020	16.87	16.93	16.40	16.69	227,200	-0.50(-2.91%)
Apr 02, 2020	17.10	17.45	16.68	17.19	122,035	+0.80(+4.88%)
Apr 01, 2020	17.45	17.70	16.39	16.39	67,176	-1.31(-7.40%)
Mar 31, 2020	17.49	17.82	17.33	17.70	302,293	+0.66(+3.85%)
Mar 30, 2020	16.68	17.18	16.62	17.04	300,505	+0.21(+1.24%)
Mar 27, 2020	16.75	17.09	16.43	16.84	135,900	-0.66(-3.80%)
Mar 26, 2020	17.38	17.68	16.70	17.50	201,093	+0.33(+1.92%)
Mar 25, 2020	16.60	17.52	16.40	17.17	101,525	+0.91(+5.60%)
Mar 24, 2020	15.68	16.42	15.57	16.26	421,458	+1.12(+7.40%)
Mar 23, 2020	15.40	15.64	14.85	15.14	199,984	-0.34(-2.23%)
Mar 20, 2020	15.50	16.06	15.43	15.48	197,000	+0.00(+0.03%)
Mar 19, 2020	15.07	16.10	15.07	15.48	190,995	+0.03(+0.19%)
Mar 18, 2020	15.70	15.90	14.91	15.45	133,531	-0.62(-3.86%)
Mar 17, 2020	15.71	16.22	15.56	16.07	230,733	+0.82(+5.38%)
Mar 16, 2020	15.63	16.31	15.25	15.25	237,289	-2.01(-11.65%)
Mar 13, 2020	17.69	17.69	16.37	17.26	314,000	+0.94(+5.76%)
Mar 12, 2020	17.48	17.48	16.16	16.32	256,708	-2.77(-14.51%)
Mar 11, 2020	19.65	19.73	18.95	19.09	89,917	-0.88(-4.40%)
Mar 10, 2020	20.14	20.14	19.34	19.97	113,321	+0.43(+2.19%)
Mar 09, 2020	20.00	20.40	19.48	19.54	104,058	-1.51(-7.17%)
Mar 06, 2020	20.57	21.10	20.50	21.05	92,100	+0.39(+1.89%)
Mar 05, 2020	21.00	21.09	20.52	20.66	108,618	-1.23(-5.62%)
Mar 04, 2020	21.37	21.91	21.29	21.89	66,850	+0.76(+3.60%)
Mar 03, 2020	21.71	21.90	21.05	21.13	335,774	-0.47(-2.18%)

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.