Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.69	21.10	20.10	20.77	2,968,113	-0.41(-1.93%)
May 28, 2020	21.77	22.29	20.82	21.18	4,088,837	-0.16(-0.73%)
May 27, 2020	20.44	21.35	19.32	21.33	4,034,180	+1.53(+7.75%)
May 26, 2020	20.99	21.13	19.61	19.80	3,487,785	+0.67(+3.50%)
May 22, 2020	19.28	19.32	18.27	19.13	1,868,145	-0.08(-0.40%)
May 21, 2020	19.26	19.48	18.37	19.20	2,583,835	-0.07(-0.35%)
May 20, 2020	18.62	19.52	18.62	19.27	4,192,617	+1.16(+6.38%)
May 19, 2020	17.49	19.08	17.40	18.12	5,468,839	+0.82(+4.72%)
May 18, 2020	16.83	17.48	16.40	17.30	3,496,899	+1.74(+11.17%)
May 15, 2020	14.78	15.99	14.67	15.56	3,005,791	+0.55(+3.69%)
May 14, 2020	14.57	15.67	14.04	15.01	2,970,147	+0.07(+0.46%)
May 13, 2020	16.23	16.23	14.60	14.94	3,044,885	-1.28(-7.90%)
May 12, 2020	17.41	17.52	16.09	16.22	2,691,039	-0.96(-5.60%)
May 11, 2020	17.10	17.68	16.83	17.18	3,623,848	-0.28(-1.61%)
May 08, 2020	17.36	17.67	16.51	17.47	3,513,928	+0.77(+4.60%)
May 07, 2020	15.11	16.79	15.11	16.70	3,150,384	+1.88(+12.72%)
May 06, 2020	15.43	15.60	14.76	14.81	1,358,390	-0.20(-1.36%)
May 05, 2020	15.79	15.97	14.89	15.02	1,382,113	-0.29(-1.90%)
May 04, 2020	15.05	15.54	14.48	15.31	2,339,825	-0.46(-2.90%)
May 01, 2020	15.54	15.88	15.13	15.77	2,271,792	-0.45(-2.76%)
Apr 30, 2020	16.43	17.24	15.88	16.21	2,680,007	-0.85(-5.01%)
Apr 29, 2020	16.51	17.50	16.04	17.07	3,273,472	+0.68(+4.15%)
Apr 28, 2020	17.29	17.44	15.81	16.39	2,282,386	+0.42(+2.62%)
Apr 27, 2020	15.26	16.81	15.25	15.97	2,891,179	+0.95(+6.34%)
Apr 24, 2020	14.56	15.15	13.99	15.02	1,524,411	+0.86(+6.11%)
Apr 23, 2020	13.87	14.64	13.82	14.15	1,581,080	+0.44(+3.19%)
Apr 22, 2020	14.14	14.38	13.70	13.72	1,474,387	-0.03(-0.21%)
Apr 21, 2020	13.50	14.14	13.33	13.75	1,677,029	-0.24(-1.74%)
Apr 20, 2020	14.09	14.95	13.63	13.99	3,072,708	-0.66(-4.51%)
Apr 17, 2020	15.08	15.79	14.49	14.65	3,099,986	+0.56(+4.00%)
Apr 16, 2020	14.09	14.33	13.46	14.09	2,310,055	-0.11(-0.75%)
Apr 15, 2020	13.67	14.53	13.20	14.19	2,188,610	-0.36(-2.47%)
Apr 14, 2020	14.88	15.39	14.15	14.55	2,874,851	+0.11(+0.74%)
Apr 13, 2020	14.89	15.04	13.51	14.44	2,223,886	-0.40(-2.68%)
Apr 09, 2020	16.21	16.89	14.12	14.84	4,061,185	-0.29(-1.93%)
Apr 08, 2020	13.07	15.25	12.59	15.13	3,497,067	+2.82(+22.87%)
Apr 07, 2020	13.25	13.98	12.31	12.32	2,909,806	+0.27(+2.26%)
Apr 06, 2020	11.66	12.16	11.13	12.05	2,880,567	+1.15(+10.52%)
Apr 03, 2020	11.95	12.08	10.58	10.90	2,227,011	-0.85(-7.27%)
Apr 02, 2020	12.39	13.10	11.37	11.75	1,918,779	-0.89(-7.07%)
Apr 01, 2020	13.26	13.31	11.82	12.65	2,469,065	-1.36(-9.71%)
Mar 31, 2020	14.52	15.66	13.71	14.01	2,181,095	-0.67(-4.57%)
Mar 30, 2020	14.57	15.25	13.61	14.68	1,959,540	-0.18(-1.24%)
Mar 27, 2020	15.48	16.46	14.59	14.86	1,764,376	-1.57(-9.57%)
Mar 26, 2020	15.31	17.52	14.94	16.44	3,383,610	+1.50(+10.01%)
Mar 25, 2020	15.88	17.12	13.85	14.94	4,991,470	+0.36(+2.46%)
Mar 24, 2020	13.01	15.16	13.01	14.58	3,543,038	+2.76(+23.34%)
Mar 23, 2020	11.92	12.39	10.91	11.82	4,066,115	+0.55(+4.91%)
Mar 20, 2020	11.61	14.88	10.44	11.27	7,498,419	+0.38(+3.48%)
Mar 19, 2020	7.285	11.16	6.858	10.89	6,220,397	+3.27(+42.98%)
Mar 18, 2020	9.432	9.743	6.256	7.616	5,424,954	-3.20(-29.56%)
Mar 17, 2020	10.75	11.27	9.102	10.81	4,068,363	+0.28(+2.68%)
Mar 16, 2020	10.11	13.37	10.11	10.53	3,281,186	-4.37(-29.33%)
Mar 13, 2020	15.40	15.54	13.53	14.90	3,264,698	+0.78(+5.50%)
Mar 12, 2020	15.88	15.93	13.62	14.12	3,719,463	-3.90(-21.66%)
Mar 11, 2020	20.41	20.64	17.98	18.03	2,755,555	-3.29(-15.44%)
Mar 10, 2020	20.52	21.40	18.85	21.32	2,410,892	+1.73(+8.82%)
Mar 09, 2020	19.66	20.38	19.37	19.59	2,310,632	-2.10(-9.67%)
Mar 06, 2020	20.76	22.92	20.40	21.69	3,591,034	-0.12(-0.53%)
Mar 05, 2020	23.23	23.23	21.61	21.81	2,445,887	-2.21(-9.22%)
Mar 04, 2020	24.75	24.75	23.28	24.02	1,928,765	+0.00(+0.00%)
Mar 03, 2020	25.56	26.11	23.82	24.02	2,031,409	-1.44(-5.65%)

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.