Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.95	17.04	16.84	16.93	8,780	-0.25(-1.45%)
May 28, 2020	17.91	17.91	17.09	17.18	12,439	-0.31(-1.77%)
May 27, 2020	17.78	17.97	17.28	17.49	25,489	+0.16(+0.90%)
May 26, 2020	17.15	17.46	17.15	17.34	19,498	+0.91(+5.53%)
May 22, 2020	16.25	16.43	16.16	16.43	36,204	+0.14(+0.86%)
May 21, 2020	16.39	16.39	16.14	16.29	8,413	+0.20(+1.21%)
May 20, 2020	16.05	16.20	16.00	16.09	5,535	+0.11(+0.67%)
May 19, 2020	15.98	16.20	15.84	15.98	10,048	+0.03(+0.19%)
May 18, 2020	15.46	16.04	15.46	15.95	20,741	+1.18(+7.97%)
May 15, 2020	14.63	14.78	14.52	14.78	13,471	+0.04(+0.27%)
May 14, 2020	14.60	14.74	13.88	14.74	68,863	+0.07(+0.45%)
May 13, 2020	15.12	15.12	14.60	14.67	17,319	-0.78(-5.06%)
May 12, 2020	16.45	16.45	15.45	15.45	39,485	-0.86(-5.25%)
May 11, 2020	16.24	16.56	16.13	16.31	37,729	-0.32(-1.94%)
May 08, 2020	16.54	16.64	16.47	16.63	24,417	+0.39(+2.38%)
May 07, 2020	16.16	16.40	16.16	16.25	7,207	+0.42(+2.63%)
May 06, 2020	15.82	15.96	15.82	15.83	9,635	-0.08(-0.52%)
May 05, 2020	16.27	16.40	15.89	15.91	34,346	+0.05(+0.32%)
May 04, 2020	16.20	16.20	15.67	15.86	40,175	-0.35(-2.16%)
May 01, 2020	15.41	16.33	15.41	16.21	17,681	-0.78(-4.61%)
Apr 30, 2020	17.08	17.08	16.68	17.00	22,519	-0.38(-2.19%)
Apr 29, 2020	16.91	17.59	16.89	17.38	21,043	+1.04(+6.35%)
Apr 28, 2020	16.03	16.51	16.03	16.34	32,741	+0.56(+3.56%)
Apr 27, 2020	15.48	15.93	15.42	15.78	13,055	+0.78(+5.20%)
Apr 24, 2020	14.83	15.11	14.83	15.00	8,179	+0.15(+1.00%)
Apr 23, 2020	14.96	15.17	14.85	14.85	26,258	-0.11(-0.72%)
Apr 22, 2020	15.04	15.04	14.92	14.96	13,542	-0.08(-0.55%)
Apr 21, 2020	14.99	15.04	14.70	15.04	25,269	-0.12(-0.80%)
Apr 20, 2020	15.20	15.42	15.07	15.16	23,352	-0.47(-3.00%)
Apr 17, 2020	15.88	15.94	15.51	15.63	32,836	+0.56(+3.71%)
Apr 16, 2020	15.48	15.48	14.98	15.07	13,626	-0.46(-2.95%)
Apr 15, 2020	15.48	15.67	15.36	15.53	14,422	-1.02(-6.17%)
Apr 14, 2020	16.49	16.64	16.29	16.55	19,384	+0.54(+3.40%)
Apr 13, 2020	16.68	16.75	15.83	16.01	49,435	-0.76(-4.52%)
Apr 09, 2020	15.73	17.09	15.73	16.76	25,619	+1.40(+9.12%)
Apr 08, 2020	14.77	15.41	14.72	15.36	8,821	+0.70(+4.76%)
Apr 07, 2020	15.27	15.31	14.67	14.67	5,345	+0.36(+2.50%)
Apr 06, 2020	13.84	14.65	13.84	14.31	33,398	+1.05(+7.90%)
Apr 03, 2020	13.80	13.82	13.04	13.26	21,770	-0.69(-4.96%)
Apr 02, 2020	14.05	14.32	13.63	13.95	19,563	-0.15(-1.05%)
Apr 01, 2020	14.78	14.78	13.95	14.10	124,340	-1.53(-9.78%)
Mar 31, 2020	15.65	15.77	15.14	15.63	10,826	-0.28(-1.78%)
Mar 30, 2020	16.00	16.00	15.30	15.91	41,551	+0.03(+0.21%)
Mar 27, 2020	15.66	16.36	15.58	15.88	14,456	-0.38(-2.33%)
Mar 26, 2020	15.70	16.40	15.70	16.26	42,680	+1.09(+7.22%)
Mar 25, 2020	14.25	16.19	14.25	15.16	15,441	+1.13(+8.03%)
Mar 24, 2020	13.40	14.03	13.38	14.03	14,119	+1.58(+12.69%)
Mar 23, 2020	12.93	12.93	11.99	12.45	41,618	-0.80(-6.01%)
Mar 20, 2020	13.24	14.16	13.17	13.25	42,154	+0.38(+2.99%)
Mar 19, 2020	11.76	13.06	10.90	12.87	72,803	+0.86(+7.13%)
Mar 18, 2020	13.57	13.82	11.22	12.01	27,938	-2.65(-18.08%)
Mar 17, 2020	14.68	14.79	13.77	14.66	34,174	+0.32(+2.25%)
Mar 16, 2020	17.11	17.11	14.32	14.34	28,230	-4.13(-22.37%)
Mar 13, 2020	17.80	18.47	16.77	18.47	15,436	+1.34(+7.84%)
Mar 12, 2020	18.58	18.58	17.13	17.13	31,367	-2.57(-13.05%)
Mar 11, 2020	20.58	20.58	19.60	19.70	10,948	-1.59(-7.46%)
Mar 10, 2020	20.85	21.28	20.14	21.28	18,626	+0.81(+3.96%)
Mar 09, 2020	20.16	21.31	18.14	20.47	79,050	-1.89(-8.44%)
Mar 06, 2020	22.27	22.36	21.74	22.36	12,641	-0.31(-1.38%)
Mar 05, 2020	22.63	22.79	22.53	22.67	12,347	-0.45(-1.94%)
Mar 04, 2020	22.70	23.12	22.68	23.12	25,784	+0.83(+3.72%)
Mar 03, 2020	22.30	22.91	22.29	22.29	9,900	+0.00(+0.01%)

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.