Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.86	19.30	18.83	19.02	3,230,846	+0.07(+0.38%)
May 28, 2020	19.52	19.55	18.84	18.95	2,876,145	-0.49(-2.52%)
May 27, 2020	18.77	19.47	18.47	19.44	3,639,753	+0.96(+5.22%)
May 26, 2020	19.16	19.29	18.42	18.47	3,570,299	-0.14(-0.77%)
May 22, 2020	18.59	18.73	18.28	18.62	1,976,116	+0.00(+0.00%)
May 21, 2020	18.12	18.80	18.12	18.62	3,140,385	+0.36(+1.96%)
May 20, 2020	18.40	18.46	18.08	18.26	3,482,495	+0.30(+1.69%)
May 19, 2020	18.28	18.46	17.87	17.96	4,492,101	-0.40(-2.19%)
May 18, 2020	19.28	19.46	18.15	18.36	4,943,758	-0.26(-1.39%)
May 15, 2020	18.25	18.77	18.18	18.62	5,538,527	+0.20(+1.07%)
May 14, 2020	17.86	18.44	17.41	18.42	8,639,710	+0.68(+3.82%)
May 13, 2020	18.28	18.68	17.49	17.74	4,531,480	-0.80(-4.33%)
May 12, 2020	19.02	19.27	18.55	18.55	4,969,614	-0.30(-1.61%)
May 11, 2020	18.85	19.06	18.58	18.85	5,653,946	-0.29(-1.49%)
May 08, 2020	18.61	19.23	18.38	19.13	6,217,438	+0.86(+4.69%)
May 07, 2020	18.41	18.62	17.95	18.28	5,511,972	+0.24(+1.34%)
May 06, 2020	18.38	18.59	17.50	18.04	8,823,705	+1.25(+7.44%)
May 05, 2020	16.96	17.10	16.52	16.79	9,073,969	-0.42(-2.44%)
May 04, 2020	16.85	17.22	16.72	17.21	4,171,720	-0.16(-0.92%)
May 01, 2020	17.11	17.37	16.87	17.37	3,519,383	-0.36(-2.01%)
Apr 30, 2020	17.67	18.12	17.35	17.72	4,281,862	-0.52(-2.84%)
Apr 29, 2020	18.11	18.80	17.96	18.24	7,986,701	+0.58(+3.28%)
Apr 28, 2020	18.25	18.35	17.38	17.66	3,663,824	-0.02(-0.10%)
Apr 27, 2020	17.20	17.79	17.09	17.68	7,198,500	+0.81(+4.79%)
Apr 24, 2020	16.36	16.92	16.18	16.87	4,712,157	+0.60(+3.70%)
Apr 23, 2020	16.56	16.59	16.02	16.27	4,931,905	-0.04(-0.27%)
Apr 22, 2020	15.87	16.43	15.77	16.31	3,396,328	+0.77(+4.94%)
Apr 21, 2020	15.72	16.10	15.39	15.55	4,667,434	-0.57(-3.54%)
Apr 20, 2020	15.98	16.47	15.71	16.12	5,566,202	-0.30(-1.85%)
Apr 17, 2020	16.19	16.49	15.55	16.42	5,549,507	+1.00(+6.48%)
Apr 16, 2020	14.92	15.55	14.48	15.42	7,114,718	+0.48(+3.23%)
Apr 15, 2020	14.48	15.11	14.28	14.94	5,971,762	-0.38(-2.50%)
Apr 14, 2020	15.14	15.65	15.14	15.32	4,435,594	+0.54(+3.65%)
Apr 13, 2020	15.17	15.30	14.30	14.78	3,474,918	-0.36(-2.39%)
Apr 09, 2020	14.98	15.61	14.59	15.14	9,404,145	+0.83(+5.80%)
Apr 08, 2020	13.61	14.73	13.47	14.31	7,977,536	+1.02(+7.65%)
Apr 07, 2020	13.97	14.56	13.05	13.30	8,014,957	+0.41(+3.19%)
Apr 06, 2020	12.27	13.25	12.07	12.89	6,241,658	+1.23(+10.57%)
Apr 03, 2020	11.98	11.98	11.01	11.66	7,058,487	-0.26(-2.17%)
Apr 02, 2020	12.27	12.57	11.40	11.91	11,423,107	-0.55(-4.44%)
Apr 01, 2020	12.66	12.89	12.14	12.47	6,908,747	-0.81(-6.12%)
Mar 31, 2020	13.39	13.67	13.04	13.28	6,207,110	-0.08(-0.60%)
Mar 30, 2020	12.30	13.39	11.90	13.36	8,309,103	+0.80(+6.40%)
Mar 27, 2020	11.73	13.01	11.39	12.56	10,041,374	+0.11(+0.86%)
Mar 26, 2020	12.93	13.50	12.21	12.45	11,973,759	-0.42(-3.26%)
Mar 25, 2020	12.79	13.79	11.91	12.87	12,264,238	+0.32(+2.56%)
Mar 24, 2020	11.36	12.67	10.93	12.55	9,084,168	+2.36(+23.12%)
Mar 23, 2020	9.656	10.82	8.942	10.19	9,125,844	+0.43(+4.39%)
Mar 20, 2020	9.960	11.49	9.670	9.763	12,981,458	+0.25(+2.63%)
Mar 19, 2020	6.818	9.603	6.292	9.514	13,194,065	+2.85(+42.70%)
Mar 18, 2020	8.728	8.809	6.087	6.667	13,349,933	-2.70(-28.86%)
Mar 17, 2020	11.30	11.30	9.005	9.371	11,618,871	-1.65(-14.98%)
Mar 16, 2020	13.11	13.39	11.01	11.02	7,219,897	-3.97(-26.49%)
Mar 13, 2020	14.92	15.36	14.28	14.99	5,656,403	+1.05(+7.55%)
Mar 12, 2020	14.71	14.71	13.62	13.94	5,793,410	-2.14(-13.32%)
Mar 11, 2020	17.17	17.42	15.77	16.08	5,348,548	-1.60(-9.04%)
Mar 10, 2020	17.15	17.80	16.65	17.68	5,833,170	+1.04(+6.22%)
Mar 09, 2020	15.98	16.84	15.93	16.64	5,189,094	-0.48(-2.81%)
Mar 06, 2020	16.64	17.23	16.22	17.13	4,482,342	-0.07(-0.42%)
Mar 05, 2020	17.46	17.56	16.96	17.20	4,075,162	-0.70(-3.89%)
Mar 04, 2020	17.51	17.91	17.10	17.89	6,688,425	+0.79(+4.65%)
Mar 03, 2020	17.64	17.97	16.86	17.10	5,040,187	-0.41(-2.34%)

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.