Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.46	18.69	17.99	18.60	6,921,919	-0.07(-0.37%)
May 28, 2020	18.75	18.93	18.46	18.67	5,116,006	-0.24(-1.25%)
May 27, 2020	18.97	19.08	18.42	18.90	3,514,951	+0.14(+0.74%)
May 26, 2020	18.82	18.94	18.60	18.76	4,432,335	+0.43(+2.34%)
May 22, 2020	18.07	18.34	17.74	18.33	3,127,907	+0.06(+0.30%)
May 21, 2020	18.28	18.56	17.86	18.28	6,352,781	+0.00(+0.00%)
May 20, 2020	18.20	18.83	17.93	18.28	11,176,715	+0.45(+2.53%)
May 19, 2020	17.60	18.13	17.44	17.83	7,650,399	+0.26(+1.46%)
May 18, 2020	17.26	17.93	17.21	17.57	12,534,986	+0.89(+5.36%)
May 15, 2020	16.23	16.75	16.09	16.68	4,834,686	+0.49(+3.00%)
May 14, 2020	15.85	16.57	15.26	16.19	5,398,255	+0.24(+1.52%)
May 13, 2020	16.50	16.54	15.64	15.95	7,095,147	-0.59(-3.56%)
May 12, 2020	16.71	17.23	16.43	16.54	6,244,425	-0.07(-0.42%)
May 11, 2020	16.61	16.78	16.37	16.61	5,156,597	-0.21(-1.24%)
May 08, 2020	16.40	16.92	16.33	16.82	6,505,787	+0.55(+3.41%)
May 07, 2020	16.75	16.83	16.14	16.26	6,896,096	+2.05(+14.39%)
May 06, 2020	14.71	14.89	14.01	14.22	6,345,518	-0.35(-2.41%)
May 05, 2020	15.04	15.27	14.44	14.57	8,900,921	+0.03(+0.20%)
May 04, 2020	14.04	14.63	13.72	14.54	9,842,643	+0.26(+1.85%)
May 01, 2020	14.80	14.80	14.13	14.27	9,096,545	-0.76(-5.07%)
Apr 30, 2020	15.53	15.80	14.80	15.04	12,136,239	-0.23(-1.54%)
Apr 29, 2020	14.48	15.42	14.45	15.27	10,500,988	+1.20(+8.54%)
Apr 28, 2020	13.92	14.22	13.66	14.07	10,510,782	+0.35(+2.56%)
Apr 27, 2020	13.60	13.72	13.13	13.72	13,194,038	+0.12(+0.86%)
Apr 24, 2020	13.92	14.22	13.37	13.60	8,761,541	+0.03(+0.22%)
Apr 23, 2020	12.98	13.66	12.98	13.57	10,980,151	+0.79(+6.19%)
Apr 22, 2020	12.93	13.01	12.46	12.78	7,798,128	+0.21(+1.63%)
Apr 21, 2020	12.11	12.57	11.90	12.57	12,006,234	+0.29(+2.39%)
Apr 20, 2020	11.64	12.87	11.46	12.28	16,443,595	-0.12(-0.95%)
Apr 17, 2020	11.87	12.43	11.72	12.40	10,908,307	+0.91(+7.91%)
Apr 16, 2020	11.72	11.81	11.40	11.49	11,537,120	-0.23(-2.00%)
Apr 15, 2020	11.69	11.78	11.28	11.72	9,590,582	-0.41(-3.38%)
Apr 14, 2020	11.84	12.22	11.67	12.13	10,121,373	+0.47(+4.02%)
Apr 13, 2020	11.87	12.00	11.31	11.67	15,976,120	+0.35(+3.11%)
Apr 09, 2020	11.37	12.22	10.96	11.31	24,662,624	+0.38(+3.48%)
Apr 08, 2020	10.84	11.28	10.64	10.93	15,506,045	+0.29(+2.75%)
Apr 07, 2020	11.05	11.43	10.58	10.64	19,781,436	+0.12(+1.11%)
Apr 06, 2020	10.49	11.08	10.35	10.52	13,233,203	+0.06(+0.56%)
Apr 03, 2020	10.76	10.87	9.599	10.46	19,069,680	+0.06(+0.56%)
Apr 02, 2020	10.26	11.81	10.14	10.41	21,665,338	+0.47(+4.72%)
Apr 01, 2020	9.819	10.05	9.409	9.936	10,274,755	-0.15(-1.45%)
Mar 31, 2020	9.350	10.11	9.262	10.08	14,976,995	+0.97(+10.61%)
Mar 30, 2020	9.409	9.456	8.676	9.115	14,718,896	-0.38(-4.01%)
Mar 27, 2020	9.790	9.848	9.350	9.496	14,782,596	-0.70(-6.90%)
Mar 26, 2020	9.995	10.84	9.702	10.20	22,217,340	+0.26(+2.65%)
Mar 25, 2020	9.467	10.46	9.057	9.936	24,303,824	+0.53(+5.61%)
Mar 24, 2020	9.819	9.995	9.145	9.409	15,464,968	+0.23(+2.56%)
Mar 23, 2020	10.14	10.14	9.057	9.174	22,978,194	-1.26(-12.08%)
Mar 20, 2020	9.907	11.37	9.321	10.43	40,671,864	+0.97(+10.22%)
Mar 19, 2020	8.236	10.14	7.723	9.467	22,698,550	+1.20(+14.54%)
Mar 18, 2020	8.910	8.969	7.064	8.265	24,619,356	-1.47(-15.06%)
Mar 17, 2020	10.38	10.52	9.467	9.731	21,197,074	-0.76(-7.26%)
Mar 16, 2020	10.73	11.20	10.14	10.49	14,798,549	-1.85(-14.96%)
Mar 13, 2020	12.22	12.54	11.40	12.34	19,451,562	+1.08(+9.64%)
Mar 12, 2020	12.02	12.40	11.14	11.26	20,587,088	-2.37(-17.42%)
Mar 11, 2020	13.48	14.33	13.25	13.63	17,628,502	-0.70(-4.91%)
Mar 10, 2020	14.27	14.60	12.13	14.33	28,605,322	+1.58(+12.41%)
Mar 09, 2020	14.42	14.66	12.57	12.75	22,433,082	-4.98(-28.10%)
Mar 06, 2020	18.47	18.55	17.62	17.73	15,308,662	-1.32(-6.92%)
Mar 05, 2020	19.29	19.40	18.82	19.05	11,792,851	-0.59(-2.99%)
Mar 04, 2020	20.02	20.08	19.52	19.64	13,174,901	-0.09(-0.45%)
Mar 03, 2020	20.25	20.69	19.46	19.73	12,095,803	-0.41(-2.04%)

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.