Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.86	14.96	14.53	14.87	941,437	-0.31(-2.06%)
May 28, 2020	15.91	15.95	15.09	15.18	813,553	-0.64(-4.06%)
May 27, 2020	15.29	15.95	15.06	15.82	895,629	+1.07(+7.23%)
May 26, 2020	14.50	14.98	14.45	14.76	679,601	+0.99(+7.18%)
May 22, 2020	13.91	14.09	13.44	13.77	430,064	-0.02(-0.13%)
May 21, 2020	14.25	14.25	13.45	13.79	696,351	-0.28(-1.97%)
May 20, 2020	13.24	14.11	13.20	14.06	953,007	+1.12(+8.64%)
May 19, 2020	13.73	14.33	12.94	12.95	729,829	-0.91(-6.57%)
May 18, 2020	13.52	13.99	13.11	13.86	943,030	+1.08(+8.41%)
May 15, 2020	12.68	13.00	12.49	12.78	791,969	-0.03(-0.27%)
May 14, 2020	12.40	12.94	11.92	12.82	869,630	+0.23(+1.86%)
May 13, 2020	13.30	13.67	12.42	12.58	746,079	-0.84(-6.27%)
May 12, 2020	14.06	14.06	13.39	13.42	831,686	-0.64(-4.56%)
May 11, 2020	14.64	14.65	13.85	14.06	913,344	-0.88(-5.92%)
May 08, 2020	14.74	15.07	14.60	14.95	760,715	+0.52(+3.61%)
May 07, 2020	14.54	14.90	14.35	14.43	586,850	+0.15(+1.03%)
May 06, 2020	14.83	14.96	14.17	14.28	523,492	-0.46(-3.12%)
May 05, 2020	15.59	15.76	14.70	14.74	468,910	-0.62(-4.01%)
May 04, 2020	14.94	15.43	14.78	15.36	481,427	-0.10(-0.62%)
May 01, 2020	15.75	15.95	15.20	15.45	392,236	-0.76(-4.71%)
Apr 30, 2020	16.46	16.54	15.98	16.21	633,760	-0.67(-3.95%)
Apr 29, 2020	16.58	17.28	15.82	16.88	837,158	+1.08(+6.80%)
Apr 28, 2020	15.82	16.13	15.63	15.81	772,441	+0.20(+1.25%)
Apr 27, 2020	15.08	15.83	14.84	15.61	706,101	+0.66(+4.44%)
Apr 24, 2020	14.82	15.17	14.59	14.95	566,384	+0.21(+1.41%)
Apr 23, 2020	14.74	15.23	14.61	14.74	582,976	+0.08(+0.53%)
Apr 22, 2020	15.61	16.01	14.53	14.66	553,599	-0.60(-3.92%)
Apr 21, 2020	15.76	15.93	14.53	15.26	740,096	-0.06(-0.40%)
Apr 20, 2020	15.01	15.82	14.83	15.32	404,476	-0.21(-1.34%)
Apr 17, 2020	15.10	15.73	15.00	15.53	507,335	+1.03(+7.12%)
Apr 16, 2020	14.76	15.23	14.06	14.50	754,415	-0.35(-2.34%)
Apr 15, 2020	15.34	15.42	14.78	14.84	635,975	-1.21(-7.51%)
Apr 14, 2020	16.86	16.99	15.68	16.05	721,811	-0.22(-1.33%)
Apr 13, 2020	17.10	17.10	15.98	16.27	615,759	-0.86(-5.01%)
Apr 09, 2020	16.47	17.25	16.26	17.12	791,277	+0.90(+5.56%)
Apr 08, 2020	15.61	16.47	15.40	16.22	985,786	+0.87(+5.65%)
Apr 07, 2020	15.97	16.28	15.19	15.36	771,924	-0.03(-0.22%)
Apr 06, 2020	15.27	15.69	15.05	15.39	610,074	+0.87(+5.97%)
Apr 03, 2020	14.77	15.17	14.12	14.52	642,733	-0.50(-3.35%)
Apr 02, 2020	14.76	15.62	14.67	15.03	558,385	+0.14(+0.93%)
Apr 01, 2020	15.05	15.35	14.66	14.89	644,946	-1.07(-6.68%)
Mar 31, 2020	16.37	16.63	15.71	15.95	1,086,898	-0.62(-3.72%)
Mar 30, 2020	16.06	16.69	15.62	16.57	946,335	+0.51(+3.19%)
Mar 27, 2020	15.57	16.74	15.44	16.06	1,119,968	-0.30(-1.85%)
Mar 26, 2020	15.02	16.54	14.74	16.36	1,281,631	+1.53(+10.35%)
Mar 25, 2020	15.35	15.62	14.37	14.83	1,325,139	-0.30(-2.01%)
Mar 24, 2020	14.19	15.18	14.08	15.13	1,135,780	+1.66(+12.36%)
Mar 23, 2020	14.92	15.84	12.98	13.47	1,150,676	-1.37(-9.23%)
Mar 20, 2020	16.47	16.47	14.74	14.84	2,429,538	-1.66(-10.09%)
Mar 19, 2020	15.59	17.32	14.91	16.50	2,133,686	+0.71(+4.50%)
Mar 18, 2020	15.38	17.17	15.00	15.79	3,119,590	-0.62(-3.75%)
Mar 17, 2020	14.06	16.41	13.86	16.41	1,882,919	+2.60(+18.84%)
Mar 16, 2020	12.62	14.31	12.62	13.80	1,545,223	-1.01(-6.85%)
Mar 13, 2020	14.00	14.82	13.26	14.82	1,350,858	+1.77(+13.56%)
Mar 12, 2020	13.24	13.82	12.51	13.05	1,312,468	-1.26(-8.81%)
Mar 11, 2020	14.88	15.12	14.20	14.31	1,344,255	-1.00(-6.55%)
Mar 10, 2020	15.78	16.10	14.99	15.31	1,609,026	+0.20(+1.30%)
Mar 09, 2020	16.12	16.55	14.89	15.12	1,089,239	-2.38(-13.62%)
Mar 06, 2020	17.66	18.13	17.16	17.50	1,359,002	-0.66(-3.64%)
Mar 05, 2020	18.32	18.55	17.74	18.16	1,283,406	-0.80(-4.21%)
Mar 04, 2020	18.67	19.00	18.10	18.96	894,310	+0.52(+2.84%)
Mar 03, 2020	19.07	19.57	18.19	18.43	690,656	-0.75(-3.93%)

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.