Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.18	21.46	18.91	19.15	37,589	-2.03(-9.60%)
May 28, 2020	22.40	22.65	20.76	21.18	36,154	-0.76(-3.44%)
May 27, 2020	20.19	22.14	20.07	21.94	27,382	+2.37(+12.13%)
May 26, 2020	19.05	19.89	19.04	19.56	44,200	+1.25(+6.80%)
May 22, 2020	18.57	18.57	17.81	18.32	15,060	-0.09(-0.50%)
May 21, 2020	18.20	18.71	18.19	18.41	22,810	+0.07(+0.41%)
May 20, 2020	17.18	18.34	17.12	18.33	32,922	+1.64(+9.79%)
May 19, 2020	17.74	17.87	16.58	16.70	32,504	-1.14(-6.37%)
May 18, 2020	17.39	17.87	17.09	17.84	35,506	+1.25(+7.50%)
May 15, 2020	16.13	16.64	15.89	16.59	27,951	+0.30(+1.83%)
May 14, 2020	16.08	16.40	15.11	16.29	46,922	-0.24(-1.46%)
May 13, 2020	16.83	16.83	15.39	16.53	65,800	-0.20(-1.19%)
May 12, 2020	18.00	18.00	16.62	16.73	78,476	-0.93(-5.26%)
May 11, 2020	18.87	18.87	17.45	17.66	47,606	-1.20(-6.38%)
May 08, 2020	17.91	19.10	17.89	18.87	86,625	+1.55(+8.96%)
May 07, 2020	17.65	18.15	17.13	17.31	32,387	-0.03(-0.19%)
May 06, 2020	18.31	18.34	17.31	17.35	42,575	-0.89(-4.87%)
May 05, 2020	19.71	19.95	18.09	18.24	62,089	-1.25(-6.39%)
May 04, 2020	18.96	19.98	18.42	19.48	40,404	+0.27(+1.38%)
May 01, 2020	19.10	19.55	18.47	19.21	40,481	-0.25(-1.28%)
Apr 30, 2020	19.88	19.88	19.17	19.46	29,176	-0.46(-2.29%)
Apr 29, 2020	20.55	20.55	19.63	19.92	39,600	+0.14(+0.71%)
Apr 28, 2020	19.15	19.97	19.15	19.78	35,104	-0.46(-2.26%)
Apr 27, 2020	19.36	20.49	19.29	20.24	23,923	+1.34(+7.12%)
Apr 24, 2020	18.94	18.97	18.60	18.89	20,120	-0.24(-1.26%)
Apr 23, 2020	18.77	19.31	18.42	19.13	43,194	+1.04(+5.73%)
Apr 22, 2020	17.94	18.34	17.45	18.09	26,888	+0.32(+1.82%)
Apr 21, 2020	17.48	18.28	17.04	17.77	45,275	-0.16(-0.88%)
Apr 20, 2020	17.02	18.08	17.02	17.93	66,259	+0.61(+3.50%)
Apr 17, 2020	17.61	18.51	17.19	17.32	49,155	+0.16(+0.92%)
Apr 16, 2020	18.36	18.92	16.04	17.16	43,192	-0.89(-4.92%)
Apr 15, 2020	19.10	19.18	17.89	18.05	35,547	-1.59(-8.11%)
Apr 14, 2020	20.74	20.74	19.58	19.65	20,833	-0.37(-1.82%)
Apr 13, 2020	20.74	20.74	19.50	20.01	24,947	-0.74(-3.56%)
Apr 09, 2020	19.84	21.14	19.84	20.75	52,770	+1.17(+5.98%)
Apr 08, 2020	20.19	20.46	18.77	19.58	35,933	-0.95(-4.61%)
Apr 07, 2020	21.46	22.13	19.67	20.53	22,755	-0.05(-0.24%)
Apr 06, 2020	19.40	20.69	18.22	20.58	69,307	+1.89(+10.13%)
Apr 03, 2020	19.15	20.46	18.43	18.68	20,481	-0.95(-4.82%)
Apr 02, 2020	19.13	20.32	18.36	19.63	24,898	+0.52(+2.74%)
Apr 01, 2020	20.87	21.08	19.09	19.11	45,106	-3.30(-14.74%)
Mar 31, 2020	22.39	22.41	20.14	22.41	38,907	-0.17(-0.74%)
Mar 30, 2020	20.96	22.58	20.95	22.58	19,149	+1.62(+7.72%)
Mar 27, 2020	22.14	23.33	20.79	20.96	27,228	-2.19(-9.47%)
Mar 26, 2020	20.39	23.15	20.39	23.15	27,426	+2.80(+13.74%)
Mar 25, 2020	20.92	24.17	19.93	20.35	32,186	-0.38(-1.84%)
Mar 24, 2020	19.47	21.07	18.73	20.73	36,335	+2.44(+13.34%)
Mar 23, 2020	17.65	18.75	16.13	18.29	53,939	+0.68(+3.86%)
Mar 20, 2020	18.77	22.00	17.43	17.61	83,492	-1.15(-6.15%)
Mar 19, 2020	16.60	22.37	14.38	18.77	46,021	+2.03(+12.15%)
Mar 18, 2020	21.22	21.65	16.73	16.73	33,162	-5.17(-23.61%)
Mar 17, 2020	19.60	24.05	17.61	21.90	46,405	+2.73(+14.24%)
Mar 16, 2020	20.87	22.41	19.17	19.17	38,409	-4.91(-20.37%)
Mar 13, 2020	22.63	24.20	22.29	24.08	43,854	+2.39(+11.02%)
Mar 12, 2020	22.19	22.21	20.92	21.69	38,128	-1.68(-7.21%)
Mar 11, 2020	24.03	24.29	23.01	23.37	30,522	-1.17(-4.77%)
Mar 10, 2020	25.13	26.27	23.59	24.54	32,923	+0.01(+0.03%)
Mar 09, 2020	26.46	27.18	24.18	24.54	26,441	-3.20(-11.54%)
Mar 06, 2020	27.14	27.82	25.52	27.74	33,391	-0.22(-0.79%)
Mar 05, 2020	28.93	29.52	27.46	27.96	33,251	-1.40(-4.78%)
Mar 04, 2020	29.34	29.55	28.92	29.36	21,266	+0.34(+1.19%)
Mar 03, 2020	30.40	30.91	29.02	29.02	26,273	-1.44(-4.72%)

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.