Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.50	14.69	14.26	14.57	1,789,089	-0.14(-0.98%)
May 28, 2020	15.33	15.33	14.69	14.72	898,386	-0.43(-2.84%)
May 27, 2020	15.02	15.31	14.76	15.15	1,983,460	+0.68(+4.67%)
May 26, 2020	13.75	14.72	13.75	14.47	1,399,633	+1.05(+7.80%)
May 22, 2020	13.58	13.74	13.30	13.42	1,357,856	-0.10(-0.75%)
May 21, 2020	13.27	13.62	13.16	13.53	1,854,588	+0.37(+2.84%)
May 20, 2020	13.00	13.18	12.73	13.15	1,181,495	+0.79(+6.39%)
May 19, 2020	12.89	12.89	12.29	12.36	1,281,345	-0.49(-3.82%)
May 18, 2020	12.00	13.06	12.00	12.85	1,613,297	+1.23(+10.59%)
May 15, 2020	11.65	11.89	11.55	11.62	1,154,474	-0.18(-1.55%)
May 14, 2020	11.64	12.07	11.27	11.80	2,118,899	+0.02(+0.14%)
May 13, 2020	12.25	12.38	11.61	11.79	1,420,803	-0.55(-4.45%)
May 12, 2020	13.13	13.45	12.33	12.34	1,118,987	-0.90(-6.78%)
May 11, 2020	13.53	13.57	13.06	13.23	1,594,165	-0.49(-3.60%)
May 08, 2020	13.57	13.94	13.46	13.73	1,119,829	+0.43(+3.22%)
May 07, 2020	13.43	13.79	13.25	13.30	1,277,470	+0.02(+0.12%)
May 06, 2020	13.81	14.00	13.10	13.28	1,310,491	-0.35(-2.56%)
May 05, 2020	14.37	14.56	13.62	13.63	910,029	-0.47(-3.36%)
May 04, 2020	14.00	14.23	13.82	14.11	1,311,597	-0.07(-0.53%)
May 01, 2020	14.39	14.68	14.02	14.18	1,617,010	-0.44(-3.01%)
Apr 30, 2020	14.81	15.11	14.46	14.62	1,333,775	-0.57(-3.77%)
Apr 29, 2020	15.15	15.56	14.86	15.20	1,455,147	+0.56(+3.80%)
Apr 28, 2020	15.45	15.69	14.58	14.64	2,693,488	-0.42(-2.81%)
Apr 27, 2020	13.98	15.26	13.96	15.06	1,417,774	+1.18(+8.50%)
Apr 24, 2020	13.51	14.17	13.24	13.88	1,420,086	+0.32(+2.33%)
Apr 23, 2020	13.33	13.66	13.31	13.57	1,073,893	+0.34(+2.58%)
Apr 22, 2020	13.76	13.92	13.12	13.23	1,074,020	-0.23(-1.73%)
Apr 21, 2020	13.27	13.70	13.14	13.46	1,413,085	-0.21(-1.52%)
Apr 20, 2020	13.23	13.97	13.13	13.67	1,009,234	+0.04(+0.31%)
Apr 17, 2020	13.33	13.74	13.33	13.62	1,329,985	+0.81(+6.36%)
Apr 16, 2020	12.57	12.86	12.20	12.81	1,701,410	+0.29(+2.32%)
Apr 15, 2020	12.86	13.07	12.30	12.52	1,977,258	-0.80(-5.99%)
Apr 14, 2020	14.15	14.20	13.15	13.32	1,910,856	-0.40(-2.91%)
Apr 13, 2020	14.62	14.83	13.67	13.72	1,499,777	-0.93(-6.36%)
Apr 09, 2020	13.67	14.66	13.53	14.65	2,182,398	+1.25(+9.30%)
Apr 08, 2020	12.80	13.46	12.54	13.40	2,454,979	+0.79(+6.26%)
Apr 07, 2020	13.03	13.34	12.55	12.61	1,929,799	+0.01(+0.07%)
Apr 06, 2020	12.23	12.84	12.23	12.60	1,541,635	+0.68(+5.72%)
Apr 03, 2020	12.41	12.42	11.80	11.92	1,986,557	-0.55(-4.40%)
Apr 02, 2020	12.36	13.10	12.32	12.47	1,873,312	-0.02(-0.20%)
Apr 01, 2020	13.48	13.53	12.37	12.49	1,531,374	-1.25(-9.07%)
Mar 31, 2020	13.72	13.95	13.38	13.74	1,005,944	-0.12(-0.90%)
Mar 30, 2020	13.63	13.97	13.30	13.87	1,508,058	+0.26(+1.89%)
Mar 27, 2020	14.01	14.05	13.32	13.61	2,623,641	-0.96(-6.62%)
Mar 26, 2020	13.72	14.71	13.69	14.57	2,218,555	+0.96(+7.09%)
Mar 25, 2020	13.82	14.37	13.12	13.61	1,873,568	-0.10(-0.73%)
Mar 24, 2020	13.68	14.06	13.13	13.71	1,857,549	+0.67(+5.17%)
Mar 23, 2020	14.46	14.74	12.82	13.03	1,380,569	-1.42(-9.83%)
Mar 20, 2020	15.98	16.08	14.31	14.46	2,272,619	-1.44(-9.05%)
Mar 19, 2020	15.69	16.28	14.76	15.89	1,427,068	-0.10(-0.62%)
Mar 18, 2020	15.41	16.05	15.19	15.99	1,785,637	-0.37(-2.28%)
Mar 17, 2020	15.18	16.40	14.95	16.37	1,904,956	+1.40(+9.39%)
Mar 16, 2020	14.49	15.25	14.18	14.96	2,807,925	-0.95(-5.96%)
Mar 13, 2020	15.62	15.92	14.96	15.91	2,271,897	+1.22(+8.32%)
Mar 12, 2020	14.50	15.56	14.20	14.69	3,618,408	-0.86(-5.51%)
Mar 11, 2020	16.18	16.33	15.40	15.55	1,345,455	-1.06(-6.36%)
Mar 10, 2020	16.89	17.52	15.80	16.60	1,407,342	+0.42(+2.57%)
Mar 09, 2020	17.02	17.61	16.09	16.19	2,093,860	-2.12(-11.58%)
Mar 06, 2020	18.29	18.66	18.02	18.30	2,927,266	-0.69(-3.63%)
Mar 05, 2020	19.33	19.49	18.77	18.99	2,974,772	-0.88(-4.43%)
Mar 04, 2020	19.52	19.99	19.28	19.88	2,164,903	-0.24(-1.20%)
Mar 03, 2020	20.69	20.89	20.02	20.12	1,862,408	-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.