Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.34	24.19	22.84	24.11	21,400	+1.17(+5.11%)
May 28, 2020	22.65	23.30	22.34	22.94	15,773	+0.75(+3.40%)
May 27, 2020	21.90	22.29	21.24	22.19	29,147	+0.28(+1.28%)
May 26, 2020	24.45	24.45	21.90	21.91	33,642	-1.14(-4.93%)
May 22, 2020	23.19	23.40	22.53	23.04	7,200	+0.22(+0.97%)
May 21, 2020	23.70	23.70	22.59	22.82	27,714	-0.78(-3.31%)
May 20, 2020	23.13	23.71	23.00	23.60	6,890	+0.61(+2.65%)
May 19, 2020	23.37	23.42	22.86	22.99	28,234	-0.62(-2.63%)
May 18, 2020	23.23	23.90	23.16	23.61	39,872	+0.53(+2.30%)
May 15, 2020	22.00	23.08	21.81	23.08	30,600	+1.32(+6.07%)
May 14, 2020	20.08	21.76	20.04	21.76	15,739	+1.68(+8.38%)
May 13, 2020	20.09	20.51	19.86	20.08	21,819	+0.50(+2.54%)
May 12, 2020	19.68	19.78	19.55	19.58	3,165	+0.20(+1.05%)
May 11, 2020	19.34	19.38	19.10	19.38	4,839	-0.34(-1.74%)
May 08, 2020	20.12	20.12	19.47	19.72	6,900	-0.21(-1.05%)
May 07, 2020	19.39	20.12	19.23	19.93	9,352	+0.53(+2.73%)
May 06, 2020	18.47	19.40	18.47	19.40	1,898	+0.30(+1.57%)
May 05, 2020	18.98	19.21	18.38	19.10	3,657	+0.14(+0.71%)
May 04, 2020	18.60	19.23	18.60	18.96	42,020	+0.43(+2.35%)
May 01, 2020	17.33	18.53	17.33	18.53	5,100	+0.50(+2.79%)
Apr 30, 2020	18.79	18.79	18.03	18.03	60,654	-0.90(-4.77%)
Apr 29, 2020	19.10	19.10	18.41	18.93	10,988	+0.11(+0.58%)
Apr 28, 2020	19.05	19.19	18.80	18.82	9,078	-0.64(-3.29%)
Apr 27, 2020	19.34	19.52	18.86	19.46	10,278	+0.21(+1.09%)
Apr 24, 2020	19.51	19.70	18.70	19.25	11,600	-0.03(-0.16%)
Apr 23, 2020	19.24	20.00	19.23	19.28	28,855	+0.68(+3.68%)
Apr 22, 2020	17.78	18.60	17.69	18.60	14,986	+1.25(+7.18%)
Apr 21, 2020	16.74	17.58	16.74	17.35	7,031	+0.00(+0.02%)
Apr 20, 2020	16.80	17.62	16.62	17.35	8,032	+0.30(+1.74%)
Apr 17, 2020	17.50	17.99	17.00	17.05	12,200	-1.05(-5.82%)
Apr 16, 2020	17.16	18.26	17.16	18.10	2,220	+0.08(+0.47%)
Apr 15, 2020	17.60	18.02	17.47	18.02	15,850	-0.03(-0.17%)
Apr 14, 2020	19.20	19.25	17.82	18.05	3,927	-0.29(-1.59%)
Apr 13, 2020	16.37	18.41	16.36	18.34	11,244	+1.40(+8.28%)
Apr 09, 2020	16.05	16.96	16.05	16.94	23,700	+1.04(+6.54%)
Apr 08, 2020	15.73	16.01	15.67	15.90	7,953	+0.18(+1.16%)
Apr 07, 2020	15.95	16.08	15.59	15.72	76,052	+0.12(+0.76%)
Apr 06, 2020	15.30	15.94	15.30	15.60	11,487	+0.21(+1.33%)
Apr 03, 2020	15.48	15.48	15.36	15.39	800	+0.15(+1.02%)
Apr 02, 2020	15.53	15.53	15.17	15.24	2,369	+0.72(+4.97%)
Apr 01, 2020	13.67	14.73	13.67	14.52	7,655	+0.15(+1.03%)
Mar 31, 2020	14.35	14.90	14.21	14.37	2,898	+0.36(+2.55%)
Mar 30, 2020	14.06	15.19	13.73	14.01	5,948	-1.24(-8.12%)
Mar 27, 2020	15.37	15.37	15.23	15.25	900	-0.68(-4.27%)
Mar 26, 2020	16.97	16.97	15.63	15.93	13,621	-0.69(-4.15%)
Mar 25, 2020	16.35	17.26	15.83	16.62	5,230	+0.38(+2.34%)
Mar 24, 2020	15.46	16.36	14.87	16.24	9,414	+2.50(+18.20%)
Mar 23, 2020	14.10	14.10	12.46	13.74	65,578	-1.11(-7.45%)
Mar 20, 2020	16.28	16.28	14.84	14.84	2,800	-2.41(-13.94%)
Mar 19, 2020	12.87	17.36	12.87	17.25	26,623	+2.76(+19.04%)
Mar 18, 2020	15.56	15.96	14.49	14.49	5,683	-1.19(-7.58%)
Mar 17, 2020	16.08	16.75	15.10	15.68	13,737	+0.46(+3.02%)
Mar 16, 2020	11.18	15.47	11.02	15.22	27,758	+1.24(+8.87%)
Mar 13, 2020	14.60	15.59	13.42	13.98	56,100	-0.57(-3.93%)
Mar 12, 2020	14.07	15.21	12.47	14.55	62,227	-1.13(-7.19%)
Mar 11, 2020	16.85	16.86	15.68	15.68	8,236	-1.21(-7.16%)
Mar 10, 2020	16.85	16.93	16.00	16.89	22,115	+0.38(+2.30%)
Mar 09, 2020	16.51	16.82	16.47	16.51	8,168	-1.02(-5.82%)
Mar 06, 2020	18.58	18.58	17.42	17.53	7,200	-0.87(-4.73%)
Mar 05, 2020	18.05	18.60	18.05	18.40	1,826	+0.39(+2.17%)
Mar 04, 2020	17.98	18.01	17.55	18.01	16,271	+0.24(+1.35%)
Mar 03, 2020	17.51	18.68	17.43	17.77	24,096	+0.31(+1.78%)

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.