Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.26	20.78	19.75	20.14	244,949	-0.47(-2.29%)
May 28, 2020	22.46	22.46	20.45	20.61	290,077	-1.37(-6.21%)
May 27, 2020	20.60	22.28	20.49	21.98	337,625	+2.03(+10.19%)
May 26, 2020	19.51	20.23	18.64	19.94	215,056	+1.41(+7.59%)
May 22, 2020	18.84	18.90	18.26	18.54	139,863	-0.13(-0.69%)
May 21, 2020	18.90	19.22	18.67	18.67	169,771	-0.34(-1.80%)
May 20, 2020	18.32	19.06	18.06	19.01	196,328	+1.16(+6.48%)
May 19, 2020	18.53	18.77	17.82	17.85	207,342	-0.99(-5.26%)
May 18, 2020	17.87	19.01	16.98	18.84	280,909	+1.91(+11.26%)
May 15, 2020	16.89	17.14	16.58	16.93	213,413	-0.07(-0.44%)
May 14, 2020	16.67	17.05	15.94	17.01	256,445	-0.14(-0.81%)
May 13, 2020	18.06	18.18	16.66	17.15	247,444	-0.79(-4.39%)
May 12, 2020	19.43	19.43	17.90	17.93	238,742	-1.40(-7.23%)
May 11, 2020	19.54	19.87	19.09	19.33	354,959	-0.64(-3.20%)
May 08, 2020	19.06	20.03	19.06	19.97	327,355	+1.48(+8.01%)
May 07, 2020	18.53	19.04	18.14	18.49	232,229	+0.19(+1.01%)
May 06, 2020	19.22	19.22	18.22	18.31	264,052	-0.89(-4.63%)
May 05, 2020	20.39	20.56	19.14	19.19	244,685	-0.74(-3.72%)
May 04, 2020	19.30	20.04	19.02	19.93	293,518	-0.02(-0.09%)
May 01, 2020	19.82	20.17	18.74	19.95	371,960	-0.85(-4.09%)
Apr 30, 2020	21.34	21.59	20.58	20.81	416,265	-1.18(-5.35%)
Apr 29, 2020	19.24	22.79	18.33	21.98	627,567	+2.62(+13.53%)
Apr 28, 2020	19.44	19.61	18.77	19.36	201,702	+0.61(+3.26%)
Apr 27, 2020	17.55	18.90	17.38	18.75	287,391	+1.49(+8.64%)
Apr 24, 2020	17.10	17.43	16.68	17.26	178,960	+0.21(+1.25%)
Apr 23, 2020	16.99	17.44	16.76	17.05	187,404	+0.14(+0.82%)
Apr 22, 2020	17.17	17.17	16.68	16.91	237,640	+0.14(+0.83%)
Apr 21, 2020	16.04	16.86	15.81	16.77	235,692	+0.07(+0.44%)
Apr 20, 2020	16.29	17.19	16.00	16.69	216,849	-0.18(-1.04%)
Apr 17, 2020	16.19	16.99	15.48	16.87	372,716	+1.30(+8.32%)
Apr 16, 2020	16.56	17.73	14.91	15.57	377,715	-1.05(-6.30%)
Apr 15, 2020	16.56	16.92	16.54	16.62	311,542	-0.82(-4.72%)
Apr 14, 2020	18.24	18.46	16.93	17.44	277,926	-0.29(-1.62%)
Apr 13, 2020	19.04	19.31	17.60	17.73	187,213	-1.33(-6.99%)
Apr 09, 2020	18.33	19.23	17.51	19.06	321,739	+1.43(+8.08%)
Apr 08, 2020	16.81	17.71	16.55	17.64	421,311	+1.05(+6.31%)
Apr 07, 2020	16.64	16.94	16.31	16.59	452,739	+0.71(+4.49%)
Apr 06, 2020	15.93	16.32	15.59	15.88	219,469	+0.74(+4.89%)
Apr 03, 2020	16.67	16.91	14.83	15.14	411,921	-1.73(-10.26%)
Apr 02, 2020	16.35	17.36	16.26	16.87	370,453	+0.37(+2.24%)
Apr 01, 2020	16.09	16.60	15.71	16.50	541,049	-0.45(-2.68%)
Mar 31, 2020	16.38	17.01	16.11	16.95	453,065	+0.40(+2.40%)
Mar 30, 2020	16.66	16.97	15.99	16.56	242,585	+0.06(+0.34%)
Mar 27, 2020	16.55	17.26	15.82	16.50	437,734	-1.00(-5.71%)
Mar 26, 2020	15.79	17.52	15.28	17.50	363,953	+1.87(+11.97%)
Mar 25, 2020	15.78	16.12	14.51	15.63	574,076	-0.07(-0.47%)
Mar 24, 2020	14.24	15.94	13.68	15.70	448,478	+2.15(+15.85%)
Mar 23, 2020	14.41	14.68	12.31	13.56	522,283	-0.81(-5.67%)
Mar 20, 2020	15.10	15.52	14.16	14.37	808,399	-0.89(-5.83%)
Mar 19, 2020	14.59	15.35	13.55	15.26	913,094	+0.44(+2.94%)
Mar 18, 2020	16.14	16.94	14.63	14.82	499,293	-2.31(-13.51%)
Mar 17, 2020	16.20	17.14	15.00	17.14	741,801	+1.18(+7.37%)
Mar 16, 2020	16.61	17.40	15.85	15.96	385,164	-2.71(-14.53%)
Mar 13, 2020	18.06	18.72	16.98	18.68	392,157	+1.66(+9.74%)
Mar 12, 2020	17.65	18.31	16.63	17.02	482,795	-1.74(-9.28%)
Mar 11, 2020	20.13	20.25	18.59	18.76	373,350	-1.91(-9.23%)
Mar 10, 2020	21.11	21.20	19.71	20.67	293,035	+0.24(+1.18%)
Mar 09, 2020	21.73	22.08	20.41	20.43	357,776	-2.63(-11.41%)
Mar 06, 2020	22.18	23.61	22.18	23.05	527,808	-0.10(-0.44%)
Mar 05, 2020	23.56	23.84	22.83	23.16	459,022	-1.08(-4.47%)
Mar 04, 2020	24.24	24.34	23.63	24.24	273,081	+0.31(+1.28%)
Mar 03, 2020	24.10	24.48	23.61	23.93	495,731	-0.27(-1.11%)

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.