Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.01	17.42	16.95	17.42	22,800	-0.44(-2.46%)
May 28, 2020	17.72	18.41	17.72	17.86	10,791	+0.49(+2.82%)
May 27, 2020	17.40	17.94	17.37	17.37	6,374	-0.06(-0.34%)
May 26, 2020	17.09	17.88	17.09	17.43	92,091	+0.77(+4.59%)
May 22, 2020	16.59	16.98	16.52	16.66	166,600	-0.22(-1.30%)
May 21, 2020	17.01	17.01	16.73	16.89	22,504	+0.01(+0.03%)
May 20, 2020	16.18	16.88	16.18	16.88	14,547	+1.11(+7.04%)
May 19, 2020	15.54	16.38	15.54	15.77	13,499	+0.67(+4.47%)
May 18, 2020	15.34	15.50	14.82	15.10	17,340	+0.54(+3.67%)
May 15, 2020	14.96	14.98	14.56	14.56	13,200	-0.47(-3.13%)
May 14, 2020	14.73	15.25	14.71	15.03	19,656	-0.03(-0.20%)
May 13, 2020	15.27	15.31	14.77	15.06	12,928	-0.08(-0.53%)
May 12, 2020	15.80	15.86	15.14	15.14	9,077	-0.50(-3.20%)
May 11, 2020	15.12	16.44	15.12	15.64	16,303	-0.24(-1.50%)
May 08, 2020	15.26	16.44	15.26	15.88	15,500	+0.06(+0.37%)
May 07, 2020	15.58	16.11	15.48	15.82	14,946	+0.51(+3.33%)
May 06, 2020	15.01	15.31	15.01	15.31	5,228	-0.32(-2.08%)
May 05, 2020	15.91	16.04	15.45	15.63	17,118	+0.49(+3.27%)
May 04, 2020	15.58	15.66	15.13	15.14	29,529	+0.09(+0.56%)
May 01, 2020	14.94	15.20	14.94	15.05	25,000	-0.80(-5.08%)
Apr 30, 2020	16.45	16.45	15.72	15.86	13,274	-1.23(-7.20%)
Apr 29, 2020	16.51	17.09	16.51	17.09	15,716	+1.35(+8.58%)
Apr 28, 2020	15.53	16.10	15.53	15.74	21,263	+0.55(+3.62%)
Apr 27, 2020	14.93	15.36	14.79	15.19	233,997	+0.46(+3.11%)
Apr 24, 2020	14.44	15.08	14.44	14.73	24,700	+0.30(+2.10%)
Apr 23, 2020	14.67	15.12	14.43	14.43	10,874	-0.02(-0.15%)
Apr 22, 2020	14.89	14.89	14.38	14.45	15,162	-0.50(-3.34%)
Apr 21, 2020	14.18	14.96	14.18	14.95	18,491	+0.18(+1.22%)
Apr 20, 2020	15.08	15.09	14.74	14.77	19,610	-0.36(-2.38%)
Apr 17, 2020	15.65	15.65	14.86	15.13	18,700	+0.33(+2.23%)
Apr 16, 2020	15.49	15.59	14.71	14.80	17,832	-1.28(-7.96%)
Apr 15, 2020	16.06	16.38	15.91	16.08	9,164	-1.25(-7.21%)
Apr 14, 2020	17.20	17.90	17.14	17.33	23,408	+0.74(+4.46%)
Apr 13, 2020	16.70	17.94	16.29	16.59	15,129	-0.34(-2.00%)
Apr 09, 2020	17.10	17.45	16.89	16.93	12,900	+0.49(+2.97%)
Apr 08, 2020	16.41	16.74	16.10	16.44	35,481	+0.06(+0.37%)
Apr 07, 2020	16.82	16.82	15.83	16.38	29,008	+1.27(+8.41%)
Apr 06, 2020	14.67	15.40	14.61	15.11	20,808	+0.50(+3.42%)
Apr 03, 2020	14.87	15.04	14.46	14.61	27,700	-0.74(-4.80%)
Apr 02, 2020	15.23	15.57	15.05	15.35	31,982	-0.06(-0.42%)
Apr 01, 2020	15.73	16.59	15.19	15.41	23,683	-0.94(-5.75%)
Mar 31, 2020	15.76	16.76	15.76	16.35	33,700	+0.83(+5.35%)
Mar 30, 2020	15.92	16.00	15.16	15.52	42,720	-0.82(-5.02%)
Mar 27, 2020	15.68	16.75	15.68	16.34	18,600	-0.60(-3.54%)
Mar 26, 2020	16.44	17.42	16.44	16.94	25,943	-0.51(-2.92%)
Mar 25, 2020	17.43	18.12	17.06	17.45	21,743	+0.64(+3.81%)
Mar 24, 2020	16.48	16.81	16.18	16.81	41,407	+0.55(+3.38%)
Mar 23, 2020	16.63	17.03	16.04	16.26	29,303	-1.00(-5.79%)
Mar 20, 2020	17.70	18.59	17.26	17.26	48,200	-0.09(-0.54%)
Mar 19, 2020	16.82	18.09	16.66	17.35	28,541	-1.70(-8.90%)
Mar 18, 2020	18.86	19.45	17.63	19.05	35,504	-1.56(-7.57%)
Mar 17, 2020	18.55	20.71	18.55	20.61	120,640	+2.16(+11.71%)
Mar 16, 2020	17.92	19.52	17.92	18.45	32,544	-3.56(-16.17%)
Mar 13, 2020	21.12	22.01	20.43	22.01	21,600	+0.31(+1.43%)
Mar 12, 2020	21.16	21.90	19.97	21.70	37,003	-1.35(-5.86%)
Mar 11, 2020	23.71	23.71	22.85	23.05	13,603	-1.36(-5.57%)
Mar 10, 2020	23.26	24.41	23.07	24.41	19,906	+2.24(+10.10%)
Mar 09, 2020	22.82	23.62	22.12	22.17	15,764	-1.38(-5.86%)
Mar 06, 2020	23.30	23.61	23.28	23.55	22,100	-0.36(-1.51%)
Mar 05, 2020	24.48	24.78	23.78	23.91	15,942	-0.77(-3.12%)
Mar 04, 2020	24.50	24.68	23.97	24.68	11,787	+0.74(+3.09%)
Mar 03, 2020	24.82	24.82	23.80	23.94	18,618	-0.06(-0.25%)

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.