Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.79	17.16	16.64	17.16	8,709,800	+0.32(+1.93%)
May 28, 2020	17.12	17.18	16.75	16.84	6,421,926	-0.36(-2.07%)
May 27, 2020	17.23	17.24	16.63	17.19	5,912,402	+0.20(+1.18%)
May 26, 2020	17.30	17.31	16.95	16.99	5,815,024	+0.09(+0.53%)
May 22, 2020	16.76	16.93	16.62	16.90	5,490,600	+0.05(+0.30%)
May 21, 2020	17.07	17.15	16.64	16.85	9,411,356	-0.18(-1.09%)
May 20, 2020	16.93	17.07	16.75	17.04	8,224,430	+0.50(+3.06%)
May 19, 2020	16.93	17.14	16.53	16.53	8,209,698	-0.46(-2.74%)
May 18, 2020	17.02	17.09	16.86	17.00	7,272,228	+0.52(+3.13%)
May 15, 2020	15.88	16.48	15.75	16.48	8,228,000	+0.21(+1.29%)
May 14, 2020	15.48	16.27	15.22	16.27	12,097,912	+0.41(+2.62%)
May 13, 2020	16.59	16.75	15.53	15.86	12,955,658	-0.89(-5.34%)
May 12, 2020	17.93	17.98	16.75	16.75	11,337,744	-0.93(-5.23%)
May 11, 2020	16.86	17.70	16.83	17.68	4,672,260	+0.57(+3.33%)
May 08, 2020	16.76	17.11	16.70	17.11	5,371,600	+0.58(+3.51%)
May 07, 2020	16.45	16.59	16.41	16.52	5,457,776	+0.36(+2.26%)
May 06, 2020	16.43	16.50	16.16	16.16	5,368,904	-0.14(-0.86%)
May 05, 2020	16.27	16.52	16.24	16.30	6,861,766	+0.34(+2.10%)
May 04, 2020	15.55	15.99	15.46	15.96	3,696,452	+0.16(+1.01%)
May 01, 2020	15.86	16.02	15.63	15.80	5,453,600	-0.75(-4.56%)
Apr 30, 2020	16.64	16.64	16.23	16.56	4,652,422	-0.29(-1.69%)
Apr 29, 2020	16.80	17.02	16.77	16.84	4,827,878	+0.52(+3.22%)
Apr 28, 2020	16.73	16.79	16.23	16.32	7,367,250	-0.16(-1.00%)
Apr 27, 2020	16.11	16.58	16.09	16.48	7,202,546	+0.62(+3.91%)
Apr 24, 2020	15.60	15.89	15.49	15.87	4,109,800	+0.42(+2.72%)
Apr 23, 2020	15.53	15.68	15.30	15.45	4,807,246	+0.09(+0.59%)
Apr 22, 2020	15.30	15.49	15.20	15.36	3,700,454	+0.29(+1.89%)
Apr 21, 2020	15.13	15.19	14.75	15.07	7,301,710	-0.63(-4.04%)
Apr 20, 2020	16.09	16.32	15.70	15.71	5,050,470	-0.87(-5.28%)
Apr 17, 2020	16.54	16.60	16.29	16.58	4,668,600	+0.34(+2.13%)
Apr 16, 2020	16.21	16.29	15.98	16.23	4,714,418	-0.04(-0.25%)
Apr 15, 2020	16.41	16.56	16.07	16.27	5,454,886	-0.76(-4.46%)
Apr 14, 2020	16.84	17.10	16.77	17.04	4,891,482	+0.68(+4.19%)
Apr 13, 2020	16.21	16.37	16.02	16.35	5,913,956	+0.18(+1.08%)
Apr 09, 2020	16.05	16.22	15.94	16.18	6,402,000	+0.14(+0.90%)
Apr 08, 2020	15.91	16.12	15.79	16.03	7,464,442	+0.17(+1.04%)
Apr 07, 2020	16.35	16.38	15.82	15.87	8,285,116	-0.25(-1.55%)
Apr 06, 2020	16.11	16.22	15.96	16.11	8,241,504	+0.56(+3.60%)
Apr 03, 2020	15.30	15.62	15.14	15.55	8,790,400	+0.32(+2.13%)
Apr 02, 2020	14.94	15.27	14.80	15.23	10,442,100	+0.38(+2.56%)
Apr 01, 2020	14.97	15.36	14.72	14.85	9,250,338	-0.66(-4.22%)
Mar 31, 2020	15.09	15.63	15.04	15.51	12,461,716	+0.38(+2.51%)
Mar 30, 2020	14.90	15.18	14.66	15.12	14,323,604	+0.20(+1.34%)
Mar 27, 2020	14.86	15.28	14.86	14.93	13,974,600	-0.75(-4.78%)
Mar 26, 2020	15.22	15.79	15.18	15.68	20,002,162	+0.61(+4.05%)
Mar 25, 2020	15.48	15.53	14.70	15.06	20,280,438	-0.60(-3.80%)
Mar 24, 2020	16.45	16.82	15.53	15.66	37,064,256	+0.54(+3.54%)
Mar 23, 2020	14.52	15.34	14.10	15.12	33,114,796	+1.07(+7.61%)
Mar 20, 2020	14.14	14.87	13.77	14.05	43,683,200	+0.21(+1.52%)
Mar 19, 2020	12.80	14.41	12.46	13.85	33,444,074	+0.71(+5.41%)
Mar 18, 2020	13.55	14.02	12.01	13.13	33,886,976	-1.31(-9.07%)
Mar 17, 2020	14.60	14.96	13.94	14.45	26,550,206	+0.33(+2.34%)
Mar 16, 2020	15.21	15.85	13.76	14.12	19,274,786	-3.42(-19.53%)
Mar 13, 2020	17.79	17.81	16.36	17.54	22,250,200	+0.89(+5.35%)
Mar 12, 2020	17.21	18.15	16.30	16.65	22,767,520	-2.24(-11.86%)
Mar 11, 2020	19.34	19.45	18.55	18.89	22,514,610	-1.27(-6.28%)
Mar 10, 2020	20.43	20.48	19.27	20.16	22,333,798	+0.95(+4.92%)
Mar 09, 2020	17.91	19.89	17.78	19.21	12,805,656	-2.72(-12.42%)
Mar 06, 2020	21.06	22.12	20.63	21.93	21,942,000	-1.22(-5.27%)
Mar 05, 2020	24.04	24.32	22.69	23.16	14,382,600	-1.95(-7.77%)
Mar 04, 2020	24.98	25.30	24.54	25.11	13,589,862	+0.68(+2.76%)
Mar 03, 2020	25.90	26.41	24.11	24.43	15,822,276	-1.46(-5.62%)

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.