Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.90	14.14	13.51	13.71	9,219,491	-0.39(-2.76%)
May 28, 2020	14.27	14.62	13.92	14.10	11,980,236	-0.83(-5.54%)
May 27, 2020	14.67	15.02	14.30	14.93	6,284,977	+0.76(+5.39%)
May 26, 2020	14.05	14.61	14.01	14.16	7,618,797	+0.64(+4.70%)
May 22, 2020	14.54	14.56	13.49	13.53	9,602,498	-1.39(-9.33%)
May 21, 2020	14.95	15.25	14.76	14.92	4,458,929	-0.42(-2.76%)
May 20, 2020	16.51	16.51	15.10	15.34	5,140,568	-0.74(-4.57%)
May 19, 2020	15.93	16.68	15.80	16.08	4,503,823	+0.25(+1.61%)
May 18, 2020	15.12	16.01	15.05	15.82	4,642,839	+1.17(+8.01%)
May 15, 2020	14.69	14.77	14.32	14.65	3,437,306	-0.16(-1.05%)
May 14, 2020	14.50	14.84	14.07	14.81	3,942,598	-0.06(-0.38%)
May 13, 2020	15.35	15.39	14.67	14.86	3,799,769	-0.55(-3.58%)
May 12, 2020	15.76	15.89	15.39	15.41	2,899,116	-0.28(-1.76%)
May 11, 2020	15.75	15.83	15.27	15.69	2,525,329	-0.21(-1.29%)
May 08, 2020	15.98	16.06	15.67	15.90	3,330,765	+0.13(+0.85%)
May 07, 2020	15.15	15.80	15.12	15.76	4,099,094	+0.77(+5.14%)
May 06, 2020	14.93	15.17	14.72	14.99	4,302,772	+0.34(+2.32%)
May 05, 2020	15.46	15.65	14.61	14.65	6,261,340	-0.57(-3.72%)
May 04, 2020	15.16	15.58	14.98	15.22	3,811,428	-0.01(-0.09%)
May 01, 2020	16.36	16.51	15.05	15.23	10,830,330	-1.79(-10.51%)
Apr 30, 2020	16.91	17.31	16.66	17.02	3,954,270	+0.09(+0.54%)
Apr 29, 2020	16.65	17.07	16.50	16.93	4,070,706	+0.49(+3.01%)
Apr 28, 2020	16.90	17.03	16.28	16.43	3,371,190	-0.27(-1.61%)
Apr 27, 2020	16.50	16.78	16.28	16.70	5,159,423	+0.36(+2.21%)
Apr 24, 2020	16.64	16.64	16.04	16.34	2,820,277	+0.06(+0.39%)
Apr 23, 2020	16.55	16.83	16.22	16.28	4,581,592	+0.03(+0.17%)
Apr 22, 2020	16.38	16.52	16.00	16.25	4,891,801	+0.15(+0.92%)
Apr 21, 2020	16.18	16.27	15.56	16.10	6,520,711	-0.35(-2.15%)
Apr 20, 2020	16.75	16.96	16.43	16.45	4,803,067	-0.37(-2.23%)
Apr 17, 2020	16.60	17.45	16.52	16.83	7,088,542	+0.74(+4.61%)
Apr 16, 2020	15.90	16.10	15.68	16.09	4,995,281	+0.23(+1.47%)
Apr 15, 2020	15.61	15.92	15.51	15.85	3,342,640	-0.29(-1.79%)
Apr 14, 2020	15.88	16.51	15.81	16.14	5,644,723	+0.61(+3.91%)
Apr 13, 2020	15.55	15.70	15.31	15.53	2,683,565	+0.11(+0.69%)
Apr 09, 2020	16.07	16.33	15.33	15.43	5,386,301	-0.39(-2.46%)
Apr 08, 2020	15.92	16.19	15.73	15.82	4,609,564	-0.04(-0.27%)
Apr 07, 2020	15.51	16.63	15.23	15.86	10,205,263	+1.22(+8.30%)
Apr 06, 2020	14.43	14.83	14.29	14.64	5,096,634	+0.67(+4.78%)
Apr 03, 2020	14.15	14.36	13.70	13.98	3,438,122	-0.02(-0.15%)
Apr 02, 2020	14.27	14.55	13.77	14.00	7,481,570	-0.42(-2.89%)
Apr 01, 2020	14.54	14.91	14.27	14.41	3,960,369	-0.37(-2.54%)
Mar 31, 2020	14.68	15.18	14.49	14.79	4,413,835	+0.27(+1.88%)
Mar 30, 2020	15.09	15.17	14.41	14.51	3,834,939	-0.70(-4.57%)
Mar 27, 2020	15.17	15.43	14.64	15.21	4,766,875	-0.48(-3.04%)
Mar 26, 2020	15.17	16.06	15.14	15.69	6,016,946	+0.59(+3.93%)
Mar 25, 2020	15.49	16.08	15.01	15.09	8,208,157	-0.32(-2.08%)
Mar 24, 2020	15.52	16.50	15.10	15.41	8,697,499	+0.42(+2.77%)
Mar 23, 2020	14.56	15.05	13.81	15.00	8,288,002	+0.08(+0.55%)
Mar 20, 2020	15.07	15.38	14.16	14.92	7,827,596	+0.48(+3.31%)
Mar 19, 2020	13.91	15.00	13.70	14.44	11,793,204	+0.80(+5.90%)
Mar 18, 2020	13.68	14.47	13.29	13.64	9,167,813	-0.63(-4.44%)
Mar 17, 2020	14.33	14.92	13.61	14.27	5,851,971	+0.29(+2.05%)
Mar 16, 2020	13.98	15.07	13.11	13.98	8,655,552	-2.09(-12.98%)
Mar 13, 2020	17.21	17.32	15.03	16.07	10,080,271	-0.65(-3.91%)
Mar 12, 2020	16.70	17.04	15.97	16.72	10,119,071	-0.93(-5.29%)
Mar 11, 2020	18.03	18.41	17.46	17.66	4,938,397	-0.73(-3.97%)
Mar 10, 2020	19.14	19.16	17.73	18.39	5,621,041	-0.15(-0.81%)
Mar 09, 2020	18.34	19.27	17.26	18.54	5,918,179	-0.82(-4.26%)
Mar 06, 2020	18.80	19.72	18.56	19.36	6,064,385	+0.37(+1.94%)
Mar 05, 2020	19.18	19.48	18.86	18.99	4,675,049	-0.40(-2.04%)
Mar 04, 2020	19.10	19.46	18.81	19.39	3,591,632	+0.46(+2.41%)
Mar 03, 2020	19.28	19.51	18.56	18.93	6,417,260	-0.44(-2.29%)

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.