Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.98	16.67	15.71	16.51	507,072	+0.23(+1.44%)
May 28, 2020	17.38	17.72	16.20	16.27	437,344	-0.83(-4.83%)
May 27, 2020	16.92	17.18	16.26	17.10	471,706	+0.72(+4.41%)
May 26, 2020	16.08	16.70	15.87	16.38	599,527	+0.99(+6.46%)
May 22, 2020	15.54	15.54	14.88	15.38	305,245	-0.09(-0.61%)
May 21, 2020	15.20	15.82	15.13	15.48	376,183	+0.40(+2.68%)
May 20, 2020	15.23	15.50	14.97	15.07	430,847	+0.29(+1.97%)
May 19, 2020	14.62	15.52	14.42	14.78	546,829	+0.09(+0.64%)
May 18, 2020	14.04	14.85	14.03	14.69	661,071	+1.42(+10.67%)
May 15, 2020	12.79	13.33	12.36	13.27	500,781	+0.39(+3.06%)
May 14, 2020	12.48	12.90	11.80	12.88	488,107	+0.03(+0.22%)
May 13, 2020	13.42	13.42	12.59	12.85	460,081	-0.72(-5.32%)
May 12, 2020	14.38	14.64	13.56	13.57	476,878	-0.74(-5.18%)
May 11, 2020	14.74	15.02	14.00	14.31	477,571	-0.61(-4.09%)
May 08, 2020	14.59	14.92	14.12	14.92	727,663	+0.72(+5.09%)
May 07, 2020	14.07	14.56	14.07	14.20	495,734	+0.40(+2.92%)
May 06, 2020	14.44	14.50	13.77	13.80	395,961	-0.60(-4.17%)
May 05, 2020	14.89	15.50	14.29	14.40	486,448	-0.14(-0.97%)
May 04, 2020	14.22	14.75	13.93	14.54	402,560	+0.04(+0.26%)
May 01, 2020	15.14	15.21	14.18	14.50	618,913	-0.92(-5.96%)
Apr 30, 2020	16.56	16.56	15.02	15.42	950,050	-1.48(-8.77%)
Apr 29, 2020	16.70	17.02	16.29	16.90	1,350,389	+0.95(+5.94%)
Apr 28, 2020	16.32	16.64	15.49	15.95	672,485	+0.30(+1.92%)
Apr 27, 2020	14.72	15.85	14.58	15.65	761,199	+0.98(+6.71%)
Apr 24, 2020	14.74	14.88	14.15	14.67	986,743	+0.01(+0.06%)
Apr 23, 2020	14.46	14.84	14.28	14.66	1,045,736	+0.36(+2.49%)
Apr 22, 2020	14.86	15.19	14.13	14.30	775,021	-0.10(-0.72%)
Apr 21, 2020	13.80	14.64	13.41	14.41	917,238	+0.52(+3.71%)
Apr 20, 2020	15.05	15.57	13.84	13.89	1,533,724	-1.43(-9.31%)
Apr 17, 2020	14.43	15.41	14.42	15.32	677,126	+1.52(+11.01%)
Apr 16, 2020	14.41	14.98	13.60	13.80	1,107,493	-0.75(-5.16%)
Apr 15, 2020	14.91	15.11	14.48	14.55	482,211	-0.91(-5.89%)
Apr 14, 2020	15.94	16.19	15.33	15.46	603,069	-0.08(-0.48%)
Apr 13, 2020	15.64	15.93	15.22	15.53	672,314	-0.18(-1.13%)
Apr 09, 2020	15.71	16.19	15.35	15.71	822,872	+0.17(+1.09%)
Apr 08, 2020	15.06	15.64	14.46	15.54	869,396	+0.74(+5.01%)
Apr 07, 2020	15.00	15.95	14.54	14.80	874,567	+0.35(+2.40%)
Apr 06, 2020	13.78	14.64	13.69	14.45	777,002	+1.23(+9.29%)
Apr 03, 2020	14.48	14.58	12.98	13.22	917,229	-1.30(-8.97%)
Apr 02, 2020	14.34	15.34	13.91	14.53	779,916	+0.08(+0.52%)
Apr 01, 2020	13.88	14.95	13.60	14.45	1,168,213	+0.22(+1.52%)
Mar 31, 2020	12.89	14.77	12.75	14.24	1,468,319	+1.52(+11.95%)
Mar 30, 2020	12.64	12.91	11.99	12.72	783,573	+0.22(+1.73%)
Mar 27, 2020	12.94	12.94	12.08	12.50	899,367	-0.83(-6.20%)
Mar 26, 2020	12.86	13.38	12.50	13.33	975,397	+0.64(+5.05%)
Mar 25, 2020	12.95	14.71	12.58	12.69	1,398,115	-0.17(-1.30%)
Mar 24, 2020	12.40	13.50	12.24	12.86	1,333,728	+1.07(+9.06%)
Mar 23, 2020	11.43	12.43	10.49	11.79	1,106,004	+0.51(+4.53%)
Mar 20, 2020	13.34	13.99	10.90	11.28	1,894,550	-1.96(-14.81%)
Mar 19, 2020	10.61	13.42	10.52	13.24	1,518,721	+2.82(+27.12%)
Mar 18, 2020	8.908	11.25	8.267	10.41	1,445,689	+1.03(+10.99%)
Mar 17, 2020	10.51	11.01	9.224	9.382	1,308,298	-1.01(-9.74%)
Mar 16, 2020	10.72	11.13	9.660	10.39	1,347,277	-1.42(-12.03%)
Mar 13, 2020	11.78	11.86	10.03	11.82	1,715,839	+0.97(+8.90%)
Mar 12, 2020	12.58	13.09	9.558	10.85	1,671,512	-3.03(-21.82%)
Mar 11, 2020	13.70	14.56	13.58	13.88	1,724,716	-0.24(-1.71%)
Mar 10, 2020	15.26	15.37	13.78	14.12	2,215,677	-0.59(-3.98%)
Mar 09, 2020	15.37	17.18	14.67	14.70	1,458,787	-1.55(-9.54%)
Mar 06, 2020	15.98	16.76	15.93	16.26	1,806,594	-0.46(-2.78%)
Mar 05, 2020	17.75	17.81	16.71	16.72	1,112,125	-1.68(-9.14%)
Mar 04, 2020	18.48	18.53	17.97	18.40	868,185	+0.20(+1.07%)
Mar 03, 2020	18.60	19.69	18.03	18.21	1,683,890	-0.33(-1.75%)

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.