Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.38	18.72	17.64	17.93	5,710,704	-0.63(-3.40%)
May 28, 2020	19.27	19.61	18.34	18.56	5,396,117	-0.69(-3.60%)
May 27, 2020	19.74	20.61	18.75	19.26	6,734,330	+0.33(+1.76%)
May 26, 2020	18.19	19.12	18.06	18.93	8,587,598	+1.91(+11.24%)
May 22, 2020	17.43	17.46	16.63	17.01	4,124,197	-0.37(-2.15%)
May 21, 2020	17.60	18.14	17.35	17.39	5,431,274	-0.21(-1.22%)
May 20, 2020	17.56	17.85	17.32	17.60	10,105,314	+0.23(+1.32%)
May 19, 2020	17.69	17.75	16.94	17.37	7,999,686	-0.37(-2.07%)
May 18, 2020	17.32	18.83	17.26	17.74	7,967,949	+1.18(+7.11%)
May 15, 2020	16.00	16.59	15.56	16.56	4,888,306	+0.42(+2.61%)
May 14, 2020	15.21	16.18	14.44	16.14	3,470,733	+0.51(+3.27%)
May 13, 2020	16.27	16.27	14.42	15.63	4,845,522	-0.28(-1.78%)
May 12, 2020	17.07	17.12	15.91	15.91	2,469,772	-0.93(-5.49%)
May 11, 2020	17.71	17.76	16.80	16.84	2,202,951	-1.17(-6.48%)
May 08, 2020	16.92	18.12	16.67	18.01	3,363,879	+1.59(+9.67%)
May 07, 2020	16.63	17.23	16.34	16.42	4,777,619	+0.01(+0.08%)
May 06, 2020	17.30	17.37	16.36	16.40	4,900,924	-1.01(-5.83%)
May 05, 2020	17.89	18.36	16.89	17.42	4,421,885	-0.22(-1.25%)
May 04, 2020	17.49	18.22	16.92	17.64	3,313,465	-0.32(-1.81%)
May 01, 2020	18.34	18.34	17.29	17.96	2,479,638	-0.89(-4.72%)
Apr 30, 2020	19.35	19.85	18.63	18.86	2,622,824	-0.90(-4.54%)
Apr 29, 2020	19.09	20.01	19.09	19.75	5,088,450	+1.37(+7.44%)
Apr 28, 2020	17.52	18.57	17.52	18.39	5,434,010	+1.35(+7.90%)
Apr 27, 2020	17.13	17.70	17.01	17.04	3,636,820	+0.08(+0.45%)
Apr 24, 2020	16.07	17.16	16.00	16.96	3,169,795	+1.02(+6.41%)
Apr 23, 2020	16.05	16.67	15.73	15.94	4,218,260	+0.03(+0.17%)
Apr 22, 2020	14.49	16.05	14.27	15.91	7,129,669	+1.81(+12.82%)
Apr 21, 2020	13.79	14.17	13.64	14.11	2,430,429	-0.05(-0.34%)
Apr 20, 2020	14.71	15.43	13.99	14.15	4,018,474	-1.01(-6.69%)
Apr 17, 2020	15.24	15.65	14.80	15.17	3,920,494	+0.76(+5.27%)
Apr 16, 2020	14.32	14.63	13.50	14.41	3,477,486	-0.04(-0.29%)
Apr 15, 2020	14.82	14.93	14.14	14.45	4,837,123	-1.03(-6.65%)
Apr 14, 2020	15.76	16.54	15.47	15.48	4,539,387	+0.06(+0.36%)
Apr 13, 2020	16.07	16.41	14.98	15.42	12,664,698	-0.66(-4.08%)
Apr 09, 2020	16.78	19.41	15.97	16.08	12,032,041	-0.01(-0.09%)
Apr 08, 2020	14.65	16.36	14.56	16.09	7,479,782	+1.91(+13.43%)
Apr 07, 2020	14.50	15.13	13.79	14.19	10,563,688	+0.92(+6.92%)
Apr 06, 2020	12.47	13.91	12.42	13.27	6,049,940	+1.53(+13.06%)
Apr 03, 2020	12.25	12.34	11.25	11.74	5,185,805	-0.66(-5.29%)
Apr 02, 2020	12.57	13.36	12.12	12.39	6,748,087	-0.35(-2.76%)
Apr 01, 2020	13.19	13.36	12.10	12.75	4,354,723	-1.04(-7.56%)
Mar 31, 2020	14.44	14.64	13.50	13.79	5,797,677	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,119,177	-0.04(-0.28%)
Mar 27, 2020	13.99	15.69	13.46	14.60	6,816,254	-0.15(-1.03%)
Mar 26, 2020	13.97	16.86	13.65	14.75	7,893,396	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	6,999,715	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,380,046	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.74	11,518,273	-1.68(-12.51%)
Mar 20, 2020	13.57	15.85	12.79	13.41	16,255,393	+0.80(+6.35%)
Mar 19, 2020	8.982	13.30	7.905	12.61	13,803,105	+3.68(+41.19%)
Mar 18, 2020	9.763	9.763	6.904	8.934	12,347,678	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.663	10.36	20,076,852	-1.59(-13.35%)
Mar 16, 2020	14.08	14.53	11.83	11.95	8,898,752	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.72	6,808,143	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,540,170	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.96	7,979,724	-2.82(-13.56%)
Mar 10, 2020	21.26	21.37	19.95	20.77	4,709,503	+0.23(+1.11%)
Mar 09, 2020	22.87	22.87	19.78	20.55	5,179,753	-2.33(-10.20%)
Mar 06, 2020	22.00	23.02	21.43	22.88	4,621,513	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.84	23.21	3,729,544	-1.88(-7.49%)
Mar 04, 2020	25.16	25.32	24.24	25.08	4,043,830	+0.55(+2.25%)
Mar 03, 2020	23.82	25.19	23.69	24.53	6,215,753	+0.77(+3.22%)

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.