Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.41	15.44	15.19	15.38	6,569,471	-0.37(-2.33%)
May 28, 2020	15.85	15.93	15.73	15.75	5,033,181	+0.09(+0.60%)
May 27, 2020	15.64	15.68	15.41	15.65	3,074,261	+0.19(+1.21%)
May 26, 2020	15.54	15.58	15.45	15.47	4,533,335	+0.70(+4.73%)
May 22, 2020	14.67	14.78	14.61	14.77	2,340,360	-0.03(-0.17%)
May 21, 2020	14.91	14.95	14.70	14.79	3,880,769	-0.23(-1.53%)
May 20, 2020	14.95	15.08	14.92	15.02	3,469,410	+0.43(+2.98%)
May 19, 2020	14.75	14.81	14.59	14.59	3,297,830	-0.23(-1.55%)
May 18, 2020	14.59	14.84	14.59	14.82	5,534,033	+0.63(+4.44%)
May 15, 2020	14.06	14.21	14.04	14.19	2,414,454	+0.12(+0.85%)
May 14, 2020	13.86	14.09	13.74	14.07	4,025,723	+0.03(+0.18%)
May 13, 2020	14.32	14.34	13.95	14.04	4,680,640	-0.05(-0.36%)
May 12, 2020	14.42	14.43	14.09	14.09	3,456,071	-0.36(-2.48%)
May 11, 2020	14.35	14.53	14.32	14.45	2,566,675	+0.04(+0.30%)
May 08, 2020	14.29	14.41	14.26	14.41	2,472,696	+0.20(+1.44%)
May 07, 2020	14.18	14.33	14.14	14.21	4,183,986	+0.23(+1.65%)
May 06, 2020	14.22	14.24	13.97	13.98	5,690,328	-0.26(-1.85%)
May 05, 2020	14.31	14.36	14.19	14.24	1,810,803	+0.14(+0.97%)
May 04, 2020	13.94	14.10	13.86	14.10	2,958,782	+0.32(+2.29%)
May 01, 2020	13.88	13.90	13.66	13.79	3,925,924	-0.72(-4.99%)
Apr 30, 2020	14.62	14.67	14.42	14.51	3,911,004	-0.09(-0.58%)
Apr 29, 2020	14.50	14.70	14.49	14.60	2,664,376	+0.45(+3.19%)
Apr 28, 2020	14.33	14.33	14.09	14.15	1,857,232	+0.00(+0.00%)
Apr 27, 2020	14.11	14.18	14.01	14.15	2,052,639	+0.17(+1.22%)
Apr 24, 2020	13.86	13.98	13.74	13.98	2,491,249	+0.27(+1.99%)
Apr 23, 2020	13.75	13.91	13.61	13.70	2,895,676	-0.09(-0.62%)
Apr 22, 2020	13.80	13.83	13.70	13.79	2,595,351	+0.59(+4.45%)
Apr 21, 2020	13.30	13.42	13.10	13.20	3,795,662	-0.62(-4.50%)
Apr 20, 2020	13.87	14.12	13.81	13.82	3,562,628	-0.51(-3.57%)
Apr 17, 2020	14.29	14.35	14.08	14.33	2,309,125	+0.03(+0.18%)
Apr 16, 2020	14.01	14.05	13.75	14.31	2,673,805	+0.43(+3.07%)
Apr 15, 2020	13.92	14.03	13.80	13.88	4,450,635	-0.72(-4.90%)
Apr 14, 2020	14.41	14.61	14.32	14.60	4,751,872	+0.49(+3.44%)
Apr 13, 2020	14.18	14.19	13.92	14.11	4,199,727	-0.05(-0.36%)
Apr 09, 2020	14.01	14.28	13.91	14.16	3,738,869	+0.74(+5.52%)
Apr 08, 2020	13.38	13.57	13.26	13.42	3,306,191	+0.11(+0.83%)
Apr 07, 2020	13.69	13.76	13.31	13.31	4,647,780	-0.38(-2.80%)
Apr 06, 2020	13.29	13.76	13.27	13.69	2,350,098	+1.06(+8.43%)
Apr 03, 2020	12.79	12.84	12.52	12.63	3,894,337	-0.58(-4.38%)
Apr 02, 2020	12.82	13.26	12.74	13.21	2,888,801	+0.43(+3.33%)
Apr 01, 2020	12.98	13.33	12.74	12.78	5,326,884	-0.45(-3.41%)
Mar 31, 2020	13.12	13.42	12.99	13.23	5,638,700	-0.18(-1.33%)
Mar 30, 2020	13.13	13.43	13.02	13.41	4,641,327	+1.06(+8.62%)
Mar 27, 2020	12.37	12.64	12.12	12.35	5,216,639	-1.00(-7.53%)
Mar 26, 2020	12.93	13.43	12.91	13.35	5,137,935	+0.59(+4.60%)
Mar 25, 2020	12.62	13.06	12.42	12.77	5,778,422	+0.51(+4.17%)
Mar 24, 2020	11.84	12.30	11.74	12.25	5,975,970	+1.34(+12.25%)
Mar 23, 2020	11.18	11.34	10.84	10.92	5,622,930	-0.48(-4.19%)
Mar 20, 2020	11.97	12.14	11.34	11.39	6,013,355	-0.49(-4.09%)
Mar 19, 2020	11.59	12.20	11.37	11.88	3,582,437	+0.20(+1.68%)
Mar 18, 2020	11.69	12.27	11.38	11.68	5,104,679	-1.57(-11.83%)
Mar 17, 2020	12.94	13.29	12.54	13.25	5,976,014	+0.92(+7.46%)
Mar 16, 2020	12.43	12.86	12.12	12.33	5,045,467	-2.37(-16.11%)
Mar 13, 2020	14.66	14.72	13.75	14.70	6,101,188	+1.82(+14.15%)
Mar 12, 2020	13.57	13.59	12.62	12.88	8,080,910	-1.99(-13.40%)
Mar 11, 2020	15.38	15.41	14.79	14.87	8,214,373	-1.26(-7.81%)
Mar 10, 2020	16.28	16.42	15.60	16.13	11,618,392	+1.28(+8.60%)
Mar 09, 2020	14.87	15.35	14.66	14.85	10,418,931	-1.99(-11.83%)
Mar 06, 2020	16.67	16.90	16.62	16.85	5,578,420	-0.32(-1.88%)
Mar 05, 2020	17.27	17.38	17.10	17.17	5,340,885	-0.52(-2.94%)
Mar 04, 2020	17.47	17.69	17.31	17.69	7,889,429	+0.47(+2.72%)
Mar 03, 2020	17.49	17.76	16.99	17.22	15,050,326	-0.17(-0.98%)

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.