Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.15	21.64	21.06	21.46	187,800	+0.10(+0.47%)
May 28, 2020	21.75	21.93	21.30	21.36	128,523	-0.18(-0.84%)
May 27, 2020	21.68	21.70	20.94	21.54	342,484	+0.15(+0.70%)
May 26, 2020	21.50	21.81	21.07	21.39	154,819	+0.45(+2.15%)
May 22, 2020	20.70	21.45	20.59	20.94	180,600	+0.43(+2.10%)
May 21, 2020	20.40	20.78	20.31	20.51	159,602	+0.14(+0.69%)
May 20, 2020	20.23	20.84	20.08	20.37	186,908	+0.58(+2.93%)
May 19, 2020	19.93	20.75	19.73	19.79	199,329	-0.26(-1.30%)
May 18, 2020	19.56	20.05	19.43	20.05	265,059	+1.27(+6.76%)
May 15, 2020	18.03	18.81	17.82	18.78	178,600	+0.73(+4.04%)
May 14, 2020	17.52	18.07	17.11	18.05	175,178	+0.08(+0.45%)
May 13, 2020	18.87	18.99	17.71	17.97	306,778	-1.09(-5.72%)
May 12, 2020	19.35	19.73	19.00	19.06	175,767	-0.26(-1.35%)
May 11, 2020	19.40	19.57	19.01	19.32	218,790	-0.31(-1.58%)
May 08, 2020	19.67	19.94	19.34	19.63	241,400	+0.41(+2.13%)
May 07, 2020	19.50	19.73	18.98	19.22	277,766	+0.16(+0.84%)
May 06, 2020	19.22	19.53	18.32	19.06	368,657	-0.14(-0.73%)
May 05, 2020	17.49	19.22	17.14	19.20	389,979	+3.05(+18.89%)
May 04, 2020	16.81	17.14	16.01	16.15	192,001	-0.93(-5.44%)
May 01, 2020	17.98	17.98	16.88	17.08	176,700	-0.98(-5.43%)
Apr 30, 2020	18.31	18.34	17.66	18.06	140,882	-0.44(-2.38%)
Apr 29, 2020	18.32	19.05	17.69	18.50	389,938	+0.74(+4.17%)
Apr 28, 2020	18.03	18.04	17.50	17.76	201,819	+0.24(+1.37%)
Apr 27, 2020	17.75	18.04	17.50	17.52	239,299	-0.01(-0.06%)
Apr 24, 2020	17.41	17.72	17.01	17.53	116,600	+0.10(+0.57%)
Apr 23, 2020	17.10	17.76	16.98	17.43	144,718	+0.29(+1.69%)
Apr 22, 2020	17.32	17.56	17.02	17.14	87,021	+0.25(+1.48%)
Apr 21, 2020	16.60	17.59	16.50	16.89	119,531	-0.16(-0.94%)
Apr 20, 2020	17.09	17.37	16.70	17.05	131,820	-0.49(-2.79%)
Apr 17, 2020	16.96	17.67	16.96	17.54	262,900	+0.92(+5.54%)
Apr 16, 2020	16.81	16.84	16.09	16.62	158,676	-0.03(-0.18%)
Apr 15, 2020	17.00	17.16	16.16	16.65	209,391	-0.67(-3.87%)
Apr 14, 2020	17.28	17.90	16.93	17.32	199,882	+0.47(+2.79%)
Apr 13, 2020	17.34	17.70	16.85	16.85	210,372	-0.84(-4.75%)
Apr 09, 2020	17.18	17.75	17.18	17.69	269,700	+0.49(+2.85%)
Apr 08, 2020	16.97	17.58	16.51	17.20	177,051	+0.72(+4.37%)
Apr 07, 2020	18.17	18.36	16.32	16.48	235,020	-0.87(-5.01%)
Apr 06, 2020	16.27	17.45	16.10	17.35	281,709	+1.71(+10.93%)
Apr 03, 2020	16.71	16.95	15.41	15.64	185,200	-1.41(-8.27%)
Apr 02, 2020	15.35	17.09	15.35	17.05	223,787	+1.10(+6.90%)
Apr 01, 2020	16.34	16.90	15.76	15.95	151,875	-1.08(-6.34%)
Mar 31, 2020	16.59	17.50	15.94	17.03	232,696	+0.12(+0.71%)
Mar 30, 2020	15.00	17.32	14.89	16.91	367,620	+2.10(+14.18%)
Mar 27, 2020	16.84	16.84	14.78	14.81	237,100	-2.63(-15.08%)
Mar 26, 2020	16.76	17.81	16.44	17.44	179,161	+0.86(+5.19%)
Mar 25, 2020	16.36	17.49	15.97	16.58	209,271	-0.05(-0.30%)
Mar 24, 2020	16.00	17.58	15.75	16.63	187,238	+1.44(+9.48%)
Mar 23, 2020	16.12	17.06	14.77	15.19	273,288	-1.14(-6.98%)
Mar 20, 2020	16.25	17.55	16.00	16.33	325,500	+0.07(+0.43%)
Mar 19, 2020	16.97	17.65	15.53	16.26	277,263	-0.87(-5.08%)
Mar 18, 2020	16.71	18.00	15.60	17.13	221,620	-0.95(-5.25%)
Mar 17, 2020	14.35	18.27	14.18	18.08	316,067	+3.85(+27.06%)
Mar 16, 2020	14.52	14.83	13.38	14.23	239,102	-1.96(-12.11%)
Mar 13, 2020	16.65	17.09	15.28	16.19	333,100	+0.18(+1.12%)
Mar 12, 2020	17.22	17.33	15.62	16.01	388,198	-2.59(-13.92%)
Mar 11, 2020	18.94	19.14	18.38	18.60	217,645	-0.88(-4.52%)
Mar 10, 2020	20.57	21.20	19.04	19.48	293,658	-1.24(-5.98%)
Mar 09, 2020	20.20	21.90	20.01	20.72	359,496	-0.77(-3.58%)
Mar 06, 2020	21.73	21.78	20.84	21.49	233,600	-1.04(-4.62%)
Mar 05, 2020	22.34	22.82	21.25	22.53	1,137,755	-0.63(-2.72%)
Mar 04, 2020	22.96	23.33	22.76	23.16	265,631	+0.66(+2.93%)
Mar 03, 2020	24.32	25.73	21.96	22.50	374,378	-0.50(-2.17%)

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.