Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.74	16.98	15.98	16.36	2,415,260	-0.82(-4.76%)
May 28, 2020	17.70	17.73	16.75	17.17	2,227,827	-0.28(-1.61%)
May 27, 2020	17.35	17.64	16.59	17.46	2,616,264	+1.36(+8.47%)
May 26, 2020	15.90	16.61	15.79	16.09	2,615,252	+1.28(+8.63%)
May 22, 2020	15.40	15.59	14.70	14.81	1,178,181	-0.40(-2.63%)
May 21, 2020	15.21	15.67	15.11	15.21	2,303,489	-0.11(-0.72%)
May 20, 2020	15.26	15.84	15.20	15.32	5,397,770	+0.50(+3.39%)
May 19, 2020	15.46	15.73	14.77	14.82	1,757,696	-0.87(-5.54%)
May 18, 2020	14.75	15.82	14.70	15.69	2,558,796	+2.04(+14.92%)
May 15, 2020	13.72	14.13	13.41	13.65	2,112,795	-0.37(-2.61%)
May 14, 2020	12.84	14.09	12.49	14.02	2,969,373	+0.73(+5.52%)
May 13, 2020	14.49	14.51	13.13	13.29	3,540,981	-1.37(-9.36%)
May 12, 2020	15.97	16.37	14.62	14.66	2,243,045	-1.06(-6.72%)
May 11, 2020	16.45	16.47	15.71	15.72	4,266,018	-1.10(-6.54%)
May 08, 2020	16.47	17.13	16.46	16.82	2,047,562	+0.90(+5.62%)
May 07, 2020	15.66	16.59	15.66	15.92	2,310,338	+0.49(+3.15%)
May 06, 2020	16.53	16.60	15.37	15.44	1,389,415	-0.94(-5.73%)
May 05, 2020	17.51	17.60	16.29	16.37	1,399,261	-0.20(-1.18%)
May 04, 2020	16.41	16.70	15.96	16.57	1,808,818	-0.33(-1.97%)
May 01, 2020	17.19	17.31	16.65	16.90	1,938,919	-1.01(-5.62%)
Apr 30, 2020	18.67	18.74	17.64	17.91	2,051,659	-1.41(-7.32%)
Apr 29, 2020	18.92	19.94	18.77	19.32	3,395,902	+1.25(+6.93%)
Apr 28, 2020	17.81	18.48	17.40	18.07	3,461,028	+1.16(+6.86%)
Apr 27, 2020	15.68	17.05	15.65	16.91	3,363,427	+1.47(+9.49%)
Apr 24, 2020	14.79	15.67	14.28	15.44	2,339,703	+1.11(+7.73%)
Apr 23, 2020	14.38	14.96	14.23	14.34	2,567,076	+0.17(+1.20%)
Apr 22, 2020	14.84	15.04	14.09	14.17	2,107,971	-0.35(-2.41%)
Apr 21, 2020	14.16	14.78	13.93	14.52	1,824,664	-0.29(-1.96%)
Apr 20, 2020	14.03	15.07	13.48	14.80	5,343,793	+0.40(+2.78%)
Apr 17, 2020	13.96	15.02	13.88	14.40	5,050,506	+1.34(+10.24%)
Apr 16, 2020	14.20	14.23	12.99	13.07	2,800,606	-1.24(-8.64%)
Apr 15, 2020	14.78	15.05	14.26	14.30	2,493,968	-1.36(-8.70%)
Apr 14, 2020	16.26	16.99	15.23	15.67	2,086,964	-0.08(-0.49%)
Apr 13, 2020	17.16	17.20	15.51	15.74	1,972,896	-1.33(-7.79%)
Apr 09, 2020	16.58	17.34	16.26	17.07	5,699,667	+1.36(+8.62%)
Apr 08, 2020	15.27	16.14	15.04	15.72	2,261,399	+0.84(+5.67%)
Apr 07, 2020	15.08	16.10	14.70	14.87	4,607,311	+1.13(+8.18%)
Apr 06, 2020	13.47	14.30	13.40	13.75	2,445,104	+1.35(+10.86%)
Apr 03, 2020	13.22	13.50	12.03	12.40	2,505,953	-1.00(-7.44%)
Apr 02, 2020	13.74	14.42	13.01	13.40	2,886,802	-0.40(-2.90%)
Apr 01, 2020	13.85	14.35	13.43	13.80	1,775,825	-1.17(-7.80%)
Mar 31, 2020	15.14	15.56	14.54	14.97	1,850,777	-0.29(-1.90%)
Mar 30, 2020	16.09	16.09	14.49	15.26	2,791,652	-0.38(-2.40%)
Mar 27, 2020	14.69	16.32	14.62	15.63	2,747,174	-0.21(-1.34%)
Mar 26, 2020	13.48	15.97	13.02	15.84	5,076,282	+2.54(+19.09%)
Mar 25, 2020	13.87	14.29	12.87	13.30	5,275,880	-0.18(-1.33%)
Mar 24, 2020	12.70	13.77	12.63	13.48	2,248,122	+1.82(+15.64%)
Mar 23, 2020	12.91	13.00	11.21	11.66	2,583,419	-1.50(-11.40%)
Mar 20, 2020	13.27	14.38	12.63	13.16	3,567,865	+0.08(+0.59%)
Mar 19, 2020	10.65	13.38	9.299	13.08	4,265,308	+2.22(+20.49%)
Mar 18, 2020	13.24	13.64	10.33	10.86	3,235,927	-3.44(-24.08%)
Mar 17, 2020	14.16	14.39	13.10	14.30	5,026,467	+0.46(+3.32%)
Mar 16, 2020	14.21	15.08	13.83	13.84	3,520,100	-3.92(-22.07%)
Mar 13, 2020	17.40	17.76	16.12	17.76	4,661,371	+1.83(+11.49%)
Mar 12, 2020	17.50	18.41	15.92	15.93	3,688,717	-2.97(-15.70%)
Mar 11, 2020	20.58	20.63	18.54	18.90	4,091,823	-2.41(-11.30%)
Mar 10, 2020	20.42	21.54	19.62	21.31	2,768,986	+2.28(+11.99%)
Mar 09, 2020	19.91	20.45	18.59	19.02	3,845,289	-2.36(-11.02%)
Mar 06, 2020	21.11	22.05	20.91	21.38	1,717,328	-0.88(-3.94%)
Mar 05, 2020	22.74	22.95	22.07	22.26	1,750,315	-1.41(-5.97%)
Mar 04, 2020	23.62	23.83	22.80	23.67	3,413,520	+0.35(+1.51%)
Mar 03, 2020	25.19	25.47	23.26	23.32	3,415,436	-1.81(-7.19%)

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.