Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.13	18.89	17.75	18.81	97,000	+0.36(+1.95%)
May 28, 2020	20.01	20.01	18.35	18.45	63,330	-1.17(-5.96%)
May 27, 2020	19.17	19.74	18.76	19.62	80,696	+1.14(+6.17%)
May 26, 2020	18.25	18.73	17.83	18.48	83,269	+0.94(+5.36%)
May 22, 2020	17.77	17.77	17.36	17.54	54,100	-0.13(-0.74%)
May 21, 2020	17.55	17.97	17.11	17.67	75,397	+0.08(+0.45%)
May 20, 2020	16.96	17.70	16.93	17.59	69,637	+1.02(+6.16%)
May 19, 2020	17.65	17.70	16.55	16.57	98,399	-1.39(-7.74%)
May 18, 2020	16.66	18.08	16.42	17.96	128,237	+2.38(+15.28%)
May 15, 2020	15.07	15.75	15.06	15.58	62,000	+0.40(+2.64%)
May 14, 2020	15.53	15.79	14.61	15.18	81,974	-0.82(-5.13%)
May 13, 2020	15.94	16.49	15.28	16.00	99,184	-0.19(-1.17%)
May 12, 2020	17.26	17.69	16.16	16.19	78,951	-1.10(-6.36%)
May 11, 2020	18.14	18.14	16.77	17.29	79,397	-1.36(-7.29%)
May 08, 2020	18.87	18.87	17.87	18.65	83,400	+0.46(+2.53%)
May 07, 2020	16.38	19.14	16.22	18.19	204,787	+3.12(+20.70%)
May 06, 2020	16.03	16.82	14.93	15.07	108,303	-0.41(-2.65%)
May 05, 2020	15.32	16.76	15.30	15.48	100,134	+0.22(+1.44%)
May 04, 2020	14.66	15.40	14.66	15.26	82,969	+0.14(+0.93%)
May 01, 2020	15.95	16.08	15.00	15.12	102,600	-1.37(-8.31%)
Apr 30, 2020	15.66	16.98	14.93	16.49	143,635	+0.61(+3.84%)
Apr 29, 2020	16.47	16.88	15.50	15.88	324,572	+0.08(+0.51%)
Apr 28, 2020	15.41	15.94	14.98	15.80	89,110	+0.96(+6.47%)
Apr 27, 2020	14.06	14.96	13.84	14.84	108,023	+0.83(+5.92%)
Apr 24, 2020	14.11	14.58	13.64	14.01	69,000	-0.15(-1.06%)
Apr 23, 2020	13.60	14.31	13.55	14.16	99,194	+0.76(+5.67%)
Apr 22, 2020	14.16	14.51	12.78	13.40	101,542	-0.66(-4.69%)
Apr 21, 2020	13.23	14.17	13.23	14.06	158,995	+0.33(+2.40%)
Apr 20, 2020	14.32	14.45	13.55	13.73	106,592	-1.02(-6.92%)
Apr 17, 2020	13.64	16.03	13.45	14.75	121,400	+1.64(+12.51%)
Apr 16, 2020	14.19	14.62	12.78	13.11	104,628	-1.21(-8.45%)
Apr 15, 2020	14.64	14.64	13.87	14.32	101,978	-0.97(-6.34%)
Apr 14, 2020	15.51	15.95	15.03	15.29	96,867	+0.24(+1.59%)
Apr 13, 2020	15.48	15.48	14.76	15.05	76,325	-0.43(-2.78%)
Apr 09, 2020	14.69	15.52	14.51	15.48	145,800	+1.27(+8.94%)
Apr 08, 2020	14.10	15.03	14.09	14.21	132,012	+0.53(+3.87%)
Apr 07, 2020	15.25	16.18	13.42	13.68	132,052	-0.94(-6.43%)
Apr 06, 2020	15.67	15.67	14.28	14.62	129,332	-0.06(-0.41%)
Apr 03, 2020	14.55	14.72	13.78	14.68	84,500	-0.03(-0.20%)
Apr 02, 2020	14.09	14.84	13.90	14.71	89,782	+0.49(+3.45%)
Apr 01, 2020	13.60	14.48	13.28	14.22	165,406	+0.08(+0.57%)
Mar 31, 2020	13.51	14.33	13.01	14.14	252,294	+0.62(+4.59%)
Mar 30, 2020	14.68	14.70	13.28	13.52	121,056	-1.05(-7.21%)
Mar 27, 2020	14.53	15.18	14.11	14.57	80,300	-0.74(-4.83%)
Mar 26, 2020	14.60	15.48	14.09	15.31	112,781	+0.87(+6.02%)
Mar 25, 2020	13.62	15.18	13.50	14.44	169,812	+0.82(+6.02%)
Mar 24, 2020	13.72	14.40	13.26	13.62	114,522	+0.90(+7.08%)
Mar 23, 2020	13.82	13.82	12.44	12.72	98,540	-1.10(-7.96%)
Mar 20, 2020	15.68	15.79	13.37	13.82	256,100	-1.84(-11.75%)
Mar 19, 2020	12.16	15.66	12.03	15.66	202,980	+3.43(+28.05%)
Mar 18, 2020	11.08	12.30	10.13	12.23	160,828	+0.39(+3.29%)
Mar 17, 2020	11.00	11.99	10.16	11.84	170,093	+1.16(+10.86%)
Mar 16, 2020	12.69	13.26	10.59	10.68	184,755	-3.57(-25.05%)
Mar 13, 2020	16.43	16.43	13.74	14.25	216,900	-0.99(-6.50%)
Mar 12, 2020	17.00	17.13	15.19	15.24	131,994	-3.14(-17.08%)
Mar 11, 2020	18.97	19.27	18.07	18.38	156,131	-1.31(-6.65%)
Mar 10, 2020	20.45	20.45	18.96	19.69	236,672	+0.27(+1.39%)
Mar 09, 2020	19.99	20.41	19.41	19.42	170,012	-2.55(-11.61%)
Mar 06, 2020	22.53	22.56	20.34	21.97	281,300	-0.79(-3.47%)
Mar 05, 2020	23.59	23.59	22.15	22.76	112,101	-1.39(-5.76%)
Mar 04, 2020	24.61	24.61	23.70	24.15	74,901	+0.09(+0.37%)
Mar 03, 2020	25.05	25.48	23.60	24.06	83,995	-0.99(-3.95%)

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.