Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		17.08	17.08	17.08	0	-0.07(-0.41%)
May 28, 2020	17.84	18.06	17.05	17.15	472,066	-0.49(-2.78%)
May 27, 2020	17.20	17.70	16.51	17.64	441,987	+0.75(+4.44%)
May 26, 2020	16.83	16.97	16.30	16.89	242,858	+0.70(+4.32%)
May 22, 2020	15.90	16.21	15.52	16.19	183,000	+0.43(+2.73%)
May 21, 2020	16.12	16.20	15.75	15.76	222,217	-0.41(-2.54%)
May 20, 2020	16.42	16.71	16.12	16.17	235,345	+0.05(+0.31%)
May 19, 2020	16.70	17.00	16.12	16.12	213,142	-0.71(-4.22%)
May 18, 2020	16.60	16.95	16.42	16.83	241,383	+0.84(+5.25%)
May 15, 2020	15.38	16.19	15.30	15.99	283,900	+0.51(+3.29%)
May 14, 2020	15.01	15.50	14.63	15.48	352,911	+0.10(+0.65%)
May 13, 2020	16.24	16.41	14.82	15.38	364,877	-1.10(-6.67%)
May 12, 2020	16.97	17.01	16.41	16.48	352,953	-0.53(-3.12%)
May 11, 2020	16.82	17.11	15.99	17.01	442,714	+0.21(+1.25%)
May 08, 2020	16.30	16.93	16.28	16.80	544,400	+0.79(+4.93%)
May 07, 2020	14.00	16.24	14.00	16.01	720,666	+2.89(+22.03%)
May 06, 2020	13.34	13.57	12.88	13.12	261,564	-0.15(-1.13%)
May 05, 2020	13.54	14.05	13.18	13.27	313,082	+0.05(+0.38%)
May 04, 2020	13.15	13.48	12.93	13.22	326,545	-0.10(-0.75%)
May 01, 2020	13.70	13.79	12.86	13.32	229,200	-0.77(-5.46%)
Apr 30, 2020	14.57	14.57	13.88	14.09	451,676	-0.89(-5.94%)
Apr 29, 2020	14.36	15.16	14.25	14.98	562,021	+1.02(+7.31%)
Apr 28, 2020	13.87	14.10	13.68	13.96	170,405	+0.62(+4.65%)
Apr 27, 2020	12.95	13.58	12.95	13.34	182,476	+0.48(+3.73%)
Apr 24, 2020	13.29	13.29	12.59	12.86	149,800	-0.31(-2.35%)
Apr 23, 2020	12.93	13.41	12.84	13.17	222,535	+0.34(+2.65%)
Apr 22, 2020	13.80	13.92	12.82	12.83	352,625	-0.70(-5.17%)
Apr 21, 2020	13.16	13.70	12.70	13.53	233,423	+0.37(+2.81%)
Apr 20, 2020	13.15	13.44	12.92	13.16	177,236	-0.26(-1.94%)
Apr 17, 2020	13.09	13.50	13.02	13.42	376,500	+0.87(+6.93%)
Apr 16, 2020	12.61	12.85	12.02	12.55	263,515	-0.05(-0.40%)
Apr 15, 2020	12.92	13.13	12.09	12.60	249,598	-0.84(-6.25%)
Apr 14, 2020	13.41	13.78	13.15	13.44	250,038	+0.39(+2.99%)
Apr 13, 2020	13.33	13.35	12.65	13.05	237,880	-0.46(-3.40%)
Apr 09, 2020	12.78	13.67	12.66	13.51	287,000	+1.04(+8.34%)
Apr 08, 2020	12.10	12.83	12.03	12.47	314,361	+0.32(+2.63%)
Apr 07, 2020	12.76	13.05	12.03	12.15	358,798	-0.16(-1.30%)
Apr 06, 2020	11.33	12.46	11.33	12.31	367,449	+1.56(+14.51%)
Apr 03, 2020	11.35	11.72	10.58	10.75	304,000	-0.80(-6.93%)
Apr 02, 2020	11.93	12.09	11.10	11.55	348,902	-0.55(-4.55%)
Apr 01, 2020	12.33	12.56	11.69	12.10	487,714	-0.81(-6.27%)
Mar 31, 2020	12.17	12.94	12.10	12.91	563,563	+0.67(+5.47%)
Mar 30, 2020	11.26	12.35	10.95	12.24	325,915	+1.02(+9.09%)
Mar 27, 2020	13.00	13.00	11.17	11.22	341,500	-2.11(-15.83%)
Mar 26, 2020	12.36	13.57	12.15	13.33	491,731	+1.09(+8.91%)
Mar 25, 2020	11.52	12.56	11.23	12.24	380,878	+0.73(+6.34%)
Mar 24, 2020	11.77	12.04	11.08	11.51	333,133	+0.15(+1.32%)
Mar 23, 2020	11.24	11.91	9.950	11.36	433,058	+0.01(+0.09%)
Mar 20, 2020	11.85	12.05	10.46	11.35	777,800	+0.03(+0.27%)
Mar 19, 2020	9.290	11.52	9.010	11.32	723,525	+1.91(+20.30%)
Mar 18, 2020	10.18	10.34	9.275	9.410	592,804	-1.34(-12.47%)
Mar 17, 2020	9.620	10.84	9.360	10.75	575,886	+1.26(+13.28%)
Mar 16, 2020	10.41	11.01	9.430	9.490	486,148	-2.19(-18.75%)
Mar 13, 2020	11.96	12.42	10.91	11.68	703,100	+0.22(+1.92%)
Mar 12, 2020	12.75	12.95	11.40	11.46	479,334	+0.10(+0.88%)
Mar 11, 2020	11.74	11.95	10.99	11.36	580,814	-0.88(-7.19%)
Mar 10, 2020	12.79	13.18	11.52	12.24	436,135	-0.32(-2.55%)
Mar 09, 2020	13.79	13.85	12.51	12.56	517,738	-1.80(-12.53%)
Mar 06, 2020	14.41	14.68	13.87	14.36	356,800	-0.43(-2.91%)
Mar 05, 2020	14.82	15.03	14.52	14.79	284,858	-0.30(-1.99%)
Mar 04, 2020	15.17	15.36	14.61	15.09	196,034	+0.14(+0.94%)
Mar 03, 2020	15.13	15.49	14.75	14.95	283,968	-0.15(-0.99%)

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.