Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.46	18.69	17.99	18.60	6,922,921	-0.07(-0.37%)
May 28, 2020	18.75	18.93	18.46	18.66	5,116,746	-0.24(-1.25%)
May 27, 2020	18.97	19.08	18.41	18.90	3,515,460	+0.14(+0.74%)
May 26, 2020	18.82	18.94	18.60	18.76	4,432,977	+0.43(+2.34%)
May 22, 2020	18.07	18.34	17.74	18.33	3,128,360	+0.06(+0.30%)
May 21, 2020	18.28	18.55	17.86	18.28	6,353,700	+0.00(+0.00%)
May 20, 2020	18.19	18.82	17.92	18.28	11,178,333	+0.45(+2.53%)
May 19, 2020	17.60	18.13	17.44	17.83	7,651,507	+0.26(+1.46%)
May 18, 2020	17.26	17.92	17.21	17.57	12,536,801	+0.89(+5.36%)
May 15, 2020	16.22	16.74	16.09	16.67	4,835,386	+0.49(+3.00%)
May 14, 2020	15.84	16.57	15.25	16.19	5,399,037	+0.24(+1.52%)
May 13, 2020	16.50	16.54	15.63	15.95	7,096,174	-0.59(-3.56%)
May 12, 2020	16.71	17.23	16.43	16.54	6,245,329	-0.07(-0.42%)
May 11, 2020	16.61	16.78	16.36	16.61	5,157,343	-0.21(-1.24%)
May 08, 2020	16.40	16.92	16.33	16.81	6,506,729	+0.55(+3.41%)
May 07, 2020	16.74	16.83	16.14	16.26	6,897,094	+2.05(+14.39%)
May 06, 2020	14.71	14.89	14.01	14.21	6,346,436	-0.35(-2.41%)
May 05, 2020	15.03	15.27	14.43	14.56	8,902,208	+0.03(+0.20%)
May 04, 2020	14.04	14.62	13.72	14.54	9,844,066	+0.26(+1.85%)
May 01, 2020	14.80	14.80	14.13	14.27	9,097,860	-0.76(-5.07%)
Apr 30, 2020	15.53	15.80	14.80	15.03	12,137,995	-0.23(-1.54%)
Apr 29, 2020	14.48	15.41	14.45	15.27	10,502,507	+1.20(+8.54%)
Apr 28, 2020	13.92	14.21	13.66	14.07	10,512,302	+0.35(+2.56%)
Apr 27, 2020	13.60	13.72	13.13	13.72	13,195,947	+0.12(+0.86%)
Apr 24, 2020	13.92	14.21	13.36	13.60	8,762,808	+0.03(+0.22%)
Apr 23, 2020	12.98	13.66	12.98	13.57	10,981,740	+0.79(+6.19%)
Apr 22, 2020	12.92	13.01	12.46	12.78	7,799,256	+0.21(+1.63%)
Apr 21, 2020	12.10	12.57	11.90	12.57	12,007,970	+0.29(+2.39%)
Apr 20, 2020	11.63	12.87	11.46	12.28	16,445,974	-0.12(-0.95%)
Apr 17, 2020	11.87	12.43	11.72	12.40	10,909,884	+0.91(+7.91%)
Apr 16, 2020	11.72	11.81	11.40	11.49	11,538,789	-0.23(-2.00%)
Apr 15, 2020	11.69	11.78	11.28	11.72	9,591,970	-0.41(-3.38%)
Apr 14, 2020	11.84	12.22	11.66	12.13	10,122,838	+0.47(+4.02%)
Apr 13, 2020	11.87	12.00	11.31	11.66	15,978,431	+0.35(+3.11%)
Apr 09, 2020	11.37	12.22	10.96	11.31	24,666,190	+0.38(+3.49%)
Apr 08, 2020	10.84	11.28	10.64	10.93	15,508,288	+0.29(+2.76%)
Apr 07, 2020	11.05	11.43	10.58	10.64	19,784,298	+0.12(+1.11%)
Apr 06, 2020	10.49	11.08	10.35	10.52	13,235,117	+0.06(+0.56%)
Apr 03, 2020	10.76	10.87	9.598	10.46	19,072,438	+0.06(+0.56%)
Apr 02, 2020	10.26	11.81	10.14	10.40	21,668,472	+0.47(+4.72%)
Apr 01, 2020	9.817	10.05	9.407	9.935	10,276,241	-0.15(-1.45%)
Mar 31, 2020	9.349	10.11	9.261	10.08	14,979,162	+0.97(+10.61%)
Mar 30, 2020	9.407	9.455	8.675	9.114	14,721,025	-0.38(-4.01%)
Mar 27, 2020	9.788	9.847	9.349	9.495	14,784,734	-0.70(-6.90%)
Mar 26, 2020	9.993	10.84	9.700	10.20	22,220,554	+0.26(+2.66%)
Mar 25, 2020	9.466	10.46	9.056	9.935	24,307,338	+0.53(+5.61%)
Mar 24, 2020	9.817	9.993	9.143	9.407	15,467,205	+0.23(+2.56%)
Mar 23, 2020	10.14	10.14	9.056	9.173	22,981,518	-1.26(-12.08%)
Mar 20, 2020	9.905	11.37	9.319	10.43	40,677,744	+0.97(+10.22%)
Mar 19, 2020	8.235	10.14	7.722	9.466	22,701,832	+1.20(+14.54%)
Mar 18, 2020	8.909	8.968	7.063	8.264	24,622,918	-1.47(-15.06%)
Mar 17, 2020	10.37	10.52	9.466	9.730	21,200,140	-0.76(-7.26%)
Mar 16, 2020	10.73	11.19	10.14	10.49	14,800,690	-1.85(-14.96%)
Mar 13, 2020	12.22	12.54	11.40	12.34	19,454,376	+1.08(+9.64%)
Mar 12, 2020	12.02	12.40	11.14	11.25	20,590,066	-2.37(-17.42%)
Mar 11, 2020	13.48	14.33	13.25	13.63	17,631,052	-0.70(-4.91%)
Mar 10, 2020	14.27	14.59	12.13	14.33	28,609,460	+1.58(+12.41%)
Mar 09, 2020	14.42	14.65	12.57	12.75	22,436,328	-4.98(-28.10%)
Mar 06, 2020	18.46	18.55	17.61	17.73	15,310,877	-1.32(-6.92%)
Mar 05, 2020	19.28	19.40	18.81	19.05	11,794,557	-0.59(-2.99%)
Mar 04, 2020	20.02	20.07	19.52	19.64	13,176,807	-0.09(-0.45%)
Mar 03, 2020	20.25	20.69	19.46	19.72	12,097,552	-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.