Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.49	14.69	14.26	14.57	1,789,361	-0.14(-0.98%)
May 28, 2020	15.33	15.33	14.69	14.71	898,522	-0.43(-2.84%)
May 27, 2020	15.02	15.31	14.76	15.14	1,983,762	+0.68(+4.67%)
May 26, 2020	13.75	14.71	13.75	14.47	1,399,845	+1.05(+7.80%)
May 22, 2020	13.57	13.74	13.30	13.42	1,358,063	-0.10(-0.75%)
May 21, 2020	13.27	13.62	13.16	13.52	1,854,870	+0.37(+2.84%)
May 20, 2020	13.00	13.17	12.73	13.15	1,181,674	+0.79(+6.39%)
May 19, 2020	12.89	12.89	12.28	12.36	1,281,540	-0.49(-3.82%)
May 18, 2020	12.00	13.06	12.00	12.85	1,613,543	+1.23(+10.59%)
May 15, 2020	11.64	11.89	11.55	11.62	1,154,650	-0.18(-1.55%)
May 14, 2020	11.64	12.07	11.27	11.80	2,119,221	+0.02(+0.14%)
May 13, 2020	12.25	12.38	11.61	11.79	1,421,019	-0.55(-4.45%)
May 12, 2020	13.12	13.45	12.33	12.33	1,119,157	-0.90(-6.78%)
May 11, 2020	13.52	13.56	13.06	13.23	1,594,408	-0.49(-3.60%)
May 08, 2020	13.57	13.94	13.46	13.73	1,119,999	+0.43(+3.22%)
May 07, 2020	13.42	13.79	13.25	13.30	1,277,664	+0.02(+0.12%)
May 06, 2020	13.81	14.00	13.10	13.28	1,310,690	-0.35(-2.56%)
May 05, 2020	14.37	14.56	13.62	13.63	910,167	-0.47(-3.36%)
May 04, 2020	14.00	14.23	13.82	14.10	1,311,796	-0.07(-0.53%)
May 01, 2020	14.39	14.68	14.01	14.18	1,617,255	-0.44(-3.01%)
Apr 30, 2020	14.81	15.11	14.46	14.62	1,333,978	-0.57(-3.77%)
Apr 29, 2020	15.15	15.56	14.86	15.19	1,455,369	+0.56(+3.80%)
Apr 28, 2020	15.45	15.69	14.58	14.64	2,693,898	-0.42(-2.81%)
Apr 27, 2020	13.98	15.26	13.96	15.06	1,417,990	+1.18(+8.50%)
Apr 24, 2020	13.51	14.17	13.24	13.88	1,420,302	+0.32(+2.33%)
Apr 23, 2020	13.33	13.66	13.31	13.56	1,074,056	+0.34(+2.58%)
Apr 22, 2020	13.76	13.92	13.12	13.22	1,074,184	-0.23(-1.73%)
Apr 21, 2020	13.27	13.70	13.14	13.46	1,413,300	-0.21(-1.52%)
Apr 20, 2020	13.22	13.97	13.13	13.66	1,009,388	+0.04(+0.31%)
Apr 17, 2020	13.32	13.74	13.32	13.62	1,330,187	+0.81(+6.36%)
Apr 16, 2020	12.57	12.86	12.20	12.81	1,701,669	+0.29(+2.32%)
Apr 15, 2020	12.86	13.07	12.30	12.52	1,977,559	-0.80(-5.99%)
Apr 14, 2020	14.15	14.20	13.15	13.32	1,911,147	-0.40(-2.91%)
Apr 13, 2020	14.62	14.83	13.67	13.71	1,500,005	-0.93(-6.36%)
Apr 09, 2020	13.66	14.65	13.52	14.65	2,182,730	+1.25(+9.31%)
Apr 08, 2020	12.80	13.46	12.54	13.40	2,455,352	+0.79(+6.26%)
Apr 07, 2020	13.03	13.34	12.55	12.61	1,930,093	+0.01(+0.07%)
Apr 06, 2020	12.23	12.84	12.23	12.60	1,541,869	+0.68(+5.72%)
Apr 03, 2020	12.41	12.42	11.79	11.92	1,986,859	-0.55(-4.40%)
Apr 02, 2020	12.36	13.09	12.32	12.47	1,873,597	-0.02(-0.20%)
Apr 01, 2020	13.48	13.52	12.37	12.49	1,531,607	-1.25(-9.07%)
Mar 31, 2020	13.71	13.95	13.37	13.74	1,006,097	-0.12(-0.90%)
Mar 30, 2020	13.63	13.96	13.30	13.86	1,508,287	+0.26(+1.89%)
Mar 27, 2020	14.01	14.05	13.32	13.61	2,624,040	-0.96(-6.62%)
Mar 26, 2020	13.72	14.71	13.69	14.57	2,218,892	+0.96(+7.09%)
Mar 25, 2020	13.82	14.37	13.12	13.61	1,873,853	-0.10(-0.73%)
Mar 24, 2020	13.68	14.05	13.13	13.71	1,857,831	+0.67(+5.17%)
Mar 23, 2020	14.46	14.74	12.82	13.03	1,380,779	-1.42(-9.83%)
Mar 20, 2020	15.97	16.07	14.31	14.45	2,272,965	-1.44(-9.05%)
Mar 19, 2020	15.68	16.27	14.76	15.89	1,427,285	-0.10(-0.62%)
Mar 18, 2020	15.41	16.05	15.19	15.99	1,785,909	-0.37(-2.29%)
Mar 17, 2020	15.18	16.40	14.95	16.37	1,905,245	+1.40(+9.39%)
Mar 16, 2020	14.49	15.25	14.18	14.96	2,808,352	-0.95(-5.96%)
Mar 13, 2020	15.62	15.92	14.96	15.91	2,272,243	+1.22(+8.32%)
Mar 12, 2020	14.50	15.56	14.20	14.69	3,618,958	-0.86(-5.51%)
Mar 11, 2020	16.17	16.32	15.39	15.54	1,345,659	-1.06(-6.36%)
Mar 10, 2020	16.89	17.51	15.80	16.60	1,407,556	+0.42(+2.57%)
Mar 09, 2020	17.02	17.60	16.08	16.18	2,094,179	-2.12(-11.58%)
Mar 06, 2020	18.29	18.66	18.02	18.30	2,927,712	-0.69(-3.63%)
Mar 05, 2020	19.32	19.49	18.77	18.99	2,975,225	-0.88(-4.43%)
Mar 04, 2020	19.52	19.99	19.27	19.87	2,165,232	-0.24(-1.20%)
Mar 03, 2020	20.69	20.89	20.01	20.11	1,862,692	-0.60(-2.89%)

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.