Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.85	13.94	13.50	13.71	6,750,497	-0.25(-1.78%)
May 28, 2020	14.00	14.23	13.81	13.96	5,397,593	-0.09(-0.63%)
May 27, 2020	14.25	14.32	13.62	14.04	5,222,846	-0.08(-0.57%)
May 26, 2020	14.36	14.41	14.04	14.12	5,736,591	+0.43(+3.16%)
May 22, 2020	13.84	13.88	13.50	13.69	4,819,928	-0.34(-2.45%)
May 21, 2020	14.77	14.81	13.96	14.04	6,083,886	-0.66(-4.47%)
May 20, 2020	14.14	14.78	14.06	14.69	8,652,039	+0.92(+6.69%)
May 19, 2020	13.90	14.18	13.66	13.77	8,992,161	-0.02(-0.17%)
May 18, 2020	13.80	14.24	13.61	13.80	6,795,642	+0.86(+6.69%)
May 15, 2020	12.69	13.19	12.55	12.93	6,768,606	+0.28(+2.21%)
May 14, 2020	12.48	12.85	11.95	12.65	7,013,120	-0.04(-0.32%)
May 13, 2020	13.51	13.54	12.58	12.69	6,659,044	-0.79(-5.88%)
May 12, 2020	13.78	13.96	13.48	13.48	6,993,779	-0.10(-0.77%)
May 11, 2020	13.56	13.80	13.37	13.59	6,184,662	-0.10(-0.76%)
May 08, 2020	13.57	13.84	13.44	13.69	6,682,182	+0.46(+3.45%)
May 07, 2020	13.09	13.33	12.94	13.24	9,823,215	+0.47(+3.70%)
May 06, 2020	12.84	13.60	12.74	12.76	10,117,385	-0.50(-3.80%)
May 05, 2020	14.21	14.32	13.25	13.27	14,338,054	-0.21(-1.55%)
May 04, 2020	13.08	13.88	13.01	13.48	22,689,014	-0.27(-1.98%)
May 01, 2020	13.89	14.12	13.37	13.75	8,526,451	-0.54(-3.81%)
Apr 30, 2020	15.22	15.35	14.16	14.29	11,391,533	-0.94(-6.15%)
Apr 29, 2020	13.91	15.33	13.85	15.23	13,254,583	+1.88(+14.10%)
Apr 28, 2020	12.81	13.44	12.73	13.35	7,575,399	+0.69(+5.44%)
Apr 27, 2020	12.45	12.76	12.08	12.66	8,262,548	+0.17(+1.35%)
Apr 24, 2020	12.77	12.88	12.40	12.49	7,603,754	-0.07(-0.57%)
Apr 23, 2020	12.85	13.14	12.54	12.56	10,110,522	+0.14(+1.10%)
Apr 22, 2020	12.22	12.48	11.99	12.43	10,428,025	+0.76(+6.52%)
Apr 21, 2020	11.43	11.84	11.20	11.67	13,250,890	-0.14(-1.22%)
Apr 20, 2020	11.31	12.43	11.19	11.81	12,504,221	-0.38(-3.15%)
Apr 17, 2020	11.61	12.31	11.49	12.19	9,293,908	+0.74(+6.43%)
Apr 16, 2020	12.00	12.19	11.44	11.46	9,772,496	-0.70(-5.73%)
Apr 15, 2020	12.61	12.61	11.91	12.15	8,113,036	-0.86(-6.58%)
Apr 14, 2020	12.89	13.43	12.82	13.01	10,039,988	-0.09(-0.67%)
Apr 13, 2020	13.56	13.60	12.88	13.10	9,380,880	+0.06(+0.43%)
Apr 09, 2020	13.72	14.07	12.63	13.04	16,799,124	-0.30(-2.22%)
Apr 08, 2020	13.25	13.68	13.00	13.34	10,465,036	+0.14(+1.03%)
Apr 07, 2020	14.21	14.54	13.13	13.20	16,823,616	-0.37(-2.71%)
Apr 06, 2020	13.21	13.68	12.59	13.57	11,256,041	+0.57(+4.37%)
Apr 03, 2020	14.24	14.36	12.45	13.00	12,560,314	-0.49(-3.62%)
Apr 02, 2020	13.64	15.34	12.55	13.49	31,548,816	+0.99(+7.94%)
Apr 01, 2020	12.03	13.32	11.85	12.50	18,722,060	-0.15(-1.20%)
Mar 31, 2020	11.19	12.88	11.06	12.65	31,703,132	+1.91(+17.74%)
Mar 30, 2020	9.248	10.92	9.064	10.75	32,936,138	+1.35(+14.41%)
Mar 27, 2020	9.817	9.849	9.276	9.392	23,834,622	-0.84(-8.22%)
Mar 26, 2020	10.93	11.32	10.10	10.23	20,064,950	-0.54(-4.98%)
Mar 25, 2020	10.02	11.11	9.488	10.77	13,454,603	+1.17(+12.18%)
Mar 24, 2020	9.208	9.648	8.768	9.600	29,487,480	+1.10(+13.01%)
Mar 23, 2020	8.816	9.144	8.167	8.495	18,873,466	-0.38(-4.33%)
Mar 20, 2020	9.208	9.536	8.680	8.880	20,712,216	+0.30(+3.55%)
Mar 19, 2020	8.495	8.936	8.263	8.575	15,824,971	+0.21(+2.49%)
Mar 18, 2020	9.136	9.728	7.687	8.367	16,029,416	-1.71(-17.00%)
Mar 17, 2020	10.90	10.92	9.288	10.08	17,405,374	-0.75(-6.95%)
Mar 16, 2020	11.52	11.78	10.57	10.83	10,112,920	-2.17(-16.69%)
Mar 13, 2020	13.25	13.25	11.80	13.00	12,563,686	+1.13(+9.51%)
Mar 12, 2020	14.04	14.08	11.76	11.87	13,480,991	-3.24(-21.45%)
Mar 11, 2020	15.67	15.88	14.43	15.12	11,350,580	-1.06(-6.58%)
Mar 10, 2020	17.20	17.24	15.35	16.18	13,018,253	-0.01(-0.05%)
Mar 09, 2020	15.35	17.82	14.48	16.19	18,174,096	-3.86(-19.25%)
Mar 06, 2020	20.29	20.59	19.64	20.05	9,357,478	-0.74(-3.58%)
Mar 05, 2020	21.03	21.23	20.59	20.79	4,801,896	-0.59(-2.77%)
Mar 04, 2020	21.45	21.55	21.09	21.39	5,284,093	+0.27(+1.29%)
Mar 03, 2020	22.10	22.10	21.08	21.11	5,963,495	-0.69(-3.18%)

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.