Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.28	15.42	14.95	15.30	4,322,377	+0.00(+0.00%)
May 28, 2020	15.68	15.74	15.30	15.30	2,562,628	-0.43(-2.75%)
May 27, 2020	15.60	15.74	15.30	15.74	2,862,833	+0.48(+3.18%)
May 26, 2020	15.41	15.52	15.18	15.25	3,398,963	+0.74(+5.09%)
May 22, 2020	14.38	14.57	14.24	14.51	2,413,412	-0.04(-0.31%)
May 21, 2020	14.42	14.65	14.37	14.56	2,049,482	+0.31(+2.15%)
May 20, 2020	14.21	14.30	14.12	14.25	2,250,075	+0.37(+2.63%)
May 19, 2020	14.21	14.27	13.89	13.89	2,501,977	-0.36(-2.51%)
May 18, 2020	13.91	14.27	13.90	14.24	6,661,383	+0.92(+6.89%)
May 15, 2020	13.48	13.71	13.31	13.33	2,278,991	-0.16(-1.22%)
May 14, 2020	12.94	13.51	12.72	13.49	5,192,095	+0.31(+2.38%)
May 13, 2020	13.62	13.65	13.10	13.18	4,639,655	-0.31(-2.32%)
May 12, 2020	14.03	14.12	13.49	13.49	3,707,423	-0.35(-2.53%)
May 11, 2020	14.01	14.10	13.84	13.84	9,816,319	-0.35(-2.47%)
May 08, 2020	13.80	14.21	13.80	14.19	3,267,782	+0.63(+4.62%)
May 07, 2020	13.64	13.80	13.47	13.57	2,456,569	-0.13(-0.93%)
May 06, 2020	13.89	13.94	13.61	13.69	1,560,285	-0.30(-2.13%)
May 05, 2020	14.09	14.35	13.94	13.99	1,762,062	+0.07(+0.48%)
May 04, 2020	13.54	13.92	13.51	13.92	3,232,998	+0.23(+1.69%)
May 01, 2020	13.94	13.95	13.56	13.69	1,831,636	-0.59(-4.13%)
Apr 30, 2020	14.52	14.54	14.21	14.28	1,890,513	-0.63(-4.20%)
Apr 29, 2020	14.33	14.92	14.33	14.91	3,535,990	+0.82(+5.83%)
Apr 28, 2020	13.82	14.09	13.67	14.09	3,656,657	+0.81(+6.13%)
Apr 27, 2020	13.13	13.33	12.98	13.27	8,550,414	+0.51(+4.03%)
Apr 24, 2020	13.19	13.26	12.56	12.76	4,202,162	-0.70(-5.21%)
Apr 23, 2020	13.71	13.88	13.42	13.46	1,708,484	-0.26(-1.90%)
Apr 22, 2020	13.68	13.80	13.62	13.72	954,552	+0.30(+2.22%)
Apr 21, 2020	13.54	13.59	13.33	13.42	1,416,965	-0.46(-3.28%)
Apr 20, 2020	13.94	14.03	13.74	13.88	1,071,868	-0.40(-2.77%)
Apr 17, 2020	14.27	14.33	14.02	14.27	2,017,654	+0.44(+3.18%)
Apr 16, 2020	14.15	14.20	13.80	13.83	1,417,028	-0.29(-2.06%)
Apr 15, 2020	14.19	14.33	13.95	14.12	4,358,960	-0.50(-3.42%)
Apr 14, 2020	14.83	14.98	14.62	14.62	1,900,643	+0.12(+0.82%)
Apr 13, 2020	14.41	14.53	14.12	14.51	1,081,604	-0.07(-0.51%)
Apr 09, 2020	14.72	15.01	14.42	14.58	1,429,579	+0.13(+0.93%)
Apr 08, 2020	13.96	14.48	13.92	14.45	5,565,174	+0.49(+3.53%)
Apr 07, 2020	14.56	14.62	13.92	13.95	7,653,474	+0.36(+2.63%)
Apr 06, 2020	13.57	13.83	13.36	13.60	3,901,887	+0.83(+6.49%)
Apr 03, 2020	13.15	13.21	12.59	12.77	3,966,691	-0.51(-3.88%)
Apr 02, 2020	13.10	13.68	13.02	13.28	5,877,933	+0.31(+2.42%)
Apr 01, 2020	13.04	13.12	12.78	12.97	2,271,277	-0.66(-4.82%)
Mar 31, 2020	13.49	13.95	13.42	13.62	2,177,871	+0.13(+0.94%)
Mar 30, 2020	13.49	13.54	13.19	13.50	5,659,033	+0.10(+0.72%)
Mar 27, 2020	13.59	13.82	13.34	13.40	3,381,832	-1.07(-7.42%)
Mar 26, 2020	14.23	14.67	14.12	14.48	8,501,047	+0.58(+4.19%)
Mar 25, 2020	13.07	14.30	12.95	13.89	3,641,970	+0.89(+6.83%)
Mar 24, 2020	12.62	13.12	12.61	13.01	1,782,472	+1.34(+11.44%)
Mar 23, 2020	12.16	12.32	11.60	11.67	3,732,156	-0.90(-7.18%)
Mar 20, 2020	13.55	13.65	12.52	12.57	1,964,716	-0.43(-3.27%)
Mar 19, 2020	12.45	13.20	12.01	13.00	1,644,268	+0.37(+2.89%)
Mar 18, 2020	12.98	13.57	12.36	12.63	2,683,744	-1.75(-12.19%)
Mar 17, 2020	14.10	14.71	13.60	14.39	2,101,892	+0.95(+7.05%)
Mar 16, 2020	13.86	14.83	13.16	13.44	3,785,350	-2.95(-17.99%)
Mar 13, 2020	16.52	16.72	15.07	16.39	3,717,684	+1.96(+13.61%)
Mar 12, 2020	14.78	15.44	13.97	14.42	2,007,320	-2.36(-14.05%)
Mar 11, 2020	17.81	17.87	16.27	16.78	2,252,375	-1.54(-8.39%)
Mar 10, 2020	17.80	18.36	17.36	18.32	2,166,076	+1.40(+8.29%)
Mar 09, 2020	17.56	18.12	16.92	16.92	2,269,887	-2.79(-14.16%)
Mar 06, 2020	19.74	19.98	19.48	19.71	2,464,875	-0.80(-3.89%)
Mar 05, 2020	21.01	21.04	20.24	20.50	1,909,790	-1.07(-4.95%)
Mar 04, 2020	21.51	21.57	21.17	21.57	1,277,860	+0.38(+1.80%)
Mar 03, 2020	21.45	21.99	21.03	21.19	3,239,952	-0.37(-1.70%)

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.