Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.81	17.81	16.84	16.99	33,700	-0.81(-4.55%)
May 28, 2020	19.85	19.85	17.73	17.80	83,451	-1.80(-9.18%)
May 27, 2020	18.19	19.60	18.19	19.60	28,611	+2.02(+11.49%)
May 26, 2020	16.91	18.15	16.91	17.58	22,686	+1.24(+7.59%)
May 22, 2020	16.73	16.91	16.20	16.34	5,200	-0.39(-2.33%)
May 21, 2020	16.80	16.99	16.73	16.73	21,043	-0.18(-1.06%)
May 20, 2020	16.55	16.95	16.33	16.91	21,251	+0.85(+5.29%)
May 19, 2020	16.60	16.67	16.06	16.06	14,150	-0.78(-4.63%)
May 18, 2020	15.72	16.86	15.72	16.84	52,122	+1.67(+11.01%)
May 15, 2020	14.63	15.17	14.35	15.17	9,700	+0.42(+2.85%)
May 14, 2020	14.31	14.86	13.73	14.75	16,427	-0.02(-0.14%)
May 13, 2020	15.61	15.61	14.67	14.77	13,138	-0.93(-5.92%)
May 12, 2020	16.36	16.36	15.52	15.70	12,646	-0.84(-5.08%)
May 11, 2020	16.83	17.03	16.49	16.54	27,903	-0.61(-3.53%)
May 08, 2020	16.76	17.45	16.76	17.14	13,164	+0.79(+4.81%)
May 07, 2020	16.36	16.89	16.22	16.36	22,228	+0.37(+2.30%)
May 06, 2020	16.51	16.62	15.99	15.99	25,652	-0.45(-2.72%)
May 05, 2020	17.36	17.36	16.43	16.44	13,022	-0.44(-2.59%)
May 04, 2020	17.18	17.18	16.53	16.88	17,867	-0.53(-3.03%)
May 01, 2020	17.66	17.71	16.99	17.40	28,038	-0.94(-5.10%)
Apr 30, 2020	20.05	20.05	17.89	18.34	100,212	-2.42(-11.65%)
Apr 29, 2020	19.45	21.25	19.40	20.76	32,715	+1.93(+10.25%)
Apr 28, 2020	18.90	19.12	18.77	18.83	31,639	+0.46(+2.49%)
Apr 27, 2020	17.13	18.62	17.13	18.37	53,338	+1.24(+7.26%)
Apr 24, 2020	16.89	17.14	16.65	17.13	6,431	+0.11(+0.64%)
Apr 23, 2020	16.24	17.25	16.24	17.02	16,086	+0.65(+3.95%)
Apr 22, 2020	16.75	16.92	16.37	16.37	9,219	-0.08(-0.48%)
Apr 21, 2020	15.84	16.77	15.84	16.45	17,969	-0.09(-0.54%)
Apr 20, 2020	16.37	17.16	16.37	16.54	17,224	-0.38(-2.24%)
Apr 17, 2020	16.01	17.19	16.01	16.92	31,957	+1.39(+8.97%)
Apr 16, 2020	15.93	15.93	14.87	15.52	25,962	-0.42(-2.62%)
Apr 15, 2020	16.44	16.67	15.94	15.94	24,058	-1.01(-5.99%)
Apr 14, 2020	17.79	17.86	16.96	16.96	32,962	-0.50(-2.85%)
Apr 13, 2020	18.30	18.30	17.27	17.45	22,852	-0.82(-4.47%)
Apr 09, 2020	17.50	18.91	17.29	18.27	109,942	+1.09(+6.37%)
Apr 08, 2020	16.85	17.20	16.61	17.17	66,853	+0.66(+3.98%)
Apr 07, 2020	16.58	17.56	16.46	16.52	39,412	+0.08(+0.48%)
Apr 06, 2020	16.13	16.48	16.12	16.44	20,432	+1.00(+6.44%)
Apr 03, 2020	16.30	16.78	15.40	15.44	41,806	-1.07(-6.51%)
Apr 02, 2020	16.07	16.92	15.74	16.52	36,221	+0.39(+2.41%)
Apr 01, 2020	16.22	16.96	15.23	16.13	24,914	-0.79(-4.65%)
Mar 31, 2020	16.61	16.97	15.92	16.92	51,002	+0.21(+1.25%)
Mar 30, 2020	16.47	16.71	16.28	16.71	30,165	+0.40(+2.44%)
Mar 27, 2020	16.31	17.06	15.74	16.31	20,601	-0.52(-3.08%)
Mar 26, 2020	15.12	16.83	15.08	16.83	22,095	+1.77(+11.76%)
Mar 25, 2020	14.74	16.16	14.04	15.06	25,673	+0.39(+2.65%)
Mar 24, 2020	13.77	15.01	13.02	14.67	52,234	+1.72(+13.30%)
Mar 23, 2020	12.94	13.42	12.01	12.95	24,849	-0.02(-0.15%)
Mar 20, 2020	13.29	13.29	12.13	12.97	52,458	-0.47(-3.48%)
Mar 19, 2020	10.91	13.77	10.91	13.43	79,996	+1.98(+17.29%)
Mar 18, 2020	14.84	14.93	11.37	11.45	44,874	-3.67(-24.28%)
Mar 17, 2020	15.77	15.77	13.94	15.12	164,096	-0.51(-3.25%)
Mar 16, 2020	16.71	17.00	15.51	15.63	47,729	-2.88(-15.54%)
Mar 13, 2020	18.39	18.71	16.58	18.51	346,609	+1.69(+10.06%)
Mar 12, 2020	18.91	19.40	16.68	16.82	471,765	-1.00(-5.59%)
Mar 11, 2020	18.13	19.04	17.48	17.81	17,652	-0.68(-3.66%)
Mar 10, 2020	18.35	18.69	18.16	18.49	30,928	+1.00(+5.75%)
Mar 09, 2020	19.50	19.50	16.55	17.48	15,937	-2.97(-14.50%)
Mar 06, 2020	20.05	21.18	19.70	20.45	14,672	-0.23(-1.11%)
Mar 05, 2020	20.90	21.06	19.65	20.68	16,075	-0.51(-2.40%)
Mar 04, 2020	21.67	21.67	20.77	21.18	16,355	-0.21(-0.98%)
Mar 03, 2020	21.71	21.79	21.17	21.39	23,096	-0.38(-1.74%)

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.