Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.54	17.75	17.24	17.62	4,348,802	-0.04(-0.24%)
May 28, 2020	18.32	18.32	17.61	17.67	3,390,238	-0.52(-2.85%)
May 27, 2020	18.22	18.34	17.68	18.19	3,872,439	+0.19(+1.06%)
May 26, 2020	18.06	18.16	17.93	18.00	2,934,371	+0.50(+2.86%)
May 22, 2020	17.43	17.50	17.12	17.49	2,242,750	-0.10(-0.59%)
May 21, 2020	17.96	17.99	17.45	17.60	2,982,704	-0.24(-1.36%)
May 20, 2020	17.59	17.90	17.46	17.84	3,445,765	+0.65(+3.77%)
May 19, 2020	17.75	17.75	17.18	17.19	4,014,797	-0.49(-2.78%)
May 18, 2020	17.22	17.80	17.21	17.68	5,147,915	+1.30(+7.91%)
May 15, 2020	16.45	16.76	16.22	16.39	4,377,045	-0.03(-0.16%)
May 14, 2020	15.93	16.56	15.59	16.41	4,497,395	+0.16(+0.96%)
May 13, 2020	16.88	16.91	16.11	16.26	4,738,297	-0.74(-4.37%)
May 12, 2020	17.49	17.51	17.00	17.00	2,963,260	-0.30(-1.75%)
May 11, 2020	17.47	17.55	17.23	17.30	2,892,324	-0.31(-1.77%)
May 08, 2020	17.26	17.62	17.17	17.62	2,494,389	+0.77(+4.56%)
May 07, 2020	16.89	17.18	16.75	16.85	2,656,462	+0.39(+2.36%)
May 06, 2020	16.98	17.09	16.44	16.46	1,658,775	-0.42(-2.51%)
May 05, 2020	17.53	17.70	16.82	16.88	1,369,891	+0.00(+0.00%)
May 04, 2020	15.99	16.90	15.95	16.88	1,139,058	+0.59(+3.61%)
May 01, 2020	16.98	17.10	16.15	16.29	1,241,522	-1.02(-5.89%)
Apr 30, 2020	17.79	17.79	17.05	17.31	1,713,787	-0.40(-2.24%)
Apr 29, 2020	17.01	17.75	17.01	17.71	2,249,382	+1.23(+7.44%)
Apr 28, 2020	16.40	16.59	16.10	16.48	2,448,626	+0.38(+2.36%)
Apr 27, 2020	15.72	16.23	15.32	16.10	2,959,500	+0.34(+2.14%)
Apr 24, 2020	16.08	16.19	15.53	15.77	1,935,900	+0.01(+0.06%)
Apr 23, 2020	15.72	16.10	15.56	15.76	2,609,025	+0.49(+3.23%)
Apr 22, 2020	15.44	15.49	15.07	15.27	2,246,869	+0.50(+3.39%)
Apr 21, 2020	14.57	15.02	14.34	14.76	5,167,999	-0.22(-1.50%)
Apr 20, 2020	14.61	15.53	14.51	14.99	3,503,779	-0.49(-3.18%)
Apr 17, 2020	14.30	15.50	14.30	15.48	3,585,438	+1.46(+10.41%)
Apr 16, 2020	14.59	14.59	14.00	14.02	2,104,227	-0.58(-3.96%)
Apr 15, 2020	14.65	14.76	14.18	14.60	2,354,768	-0.70(-4.57%)
Apr 14, 2020	15.51	15.65	15.22	15.30	2,459,711	-0.05(-0.34%)
Apr 13, 2020	16.03	16.03	15.13	15.35	2,534,249	-0.04(-0.28%)
Apr 09, 2020	16.23	16.59	14.85	15.40	5,137,168	-0.18(-1.16%)
Apr 08, 2020	14.95	15.60	14.76	15.58	3,095,197	+0.98(+6.75%)
Apr 07, 2020	15.03	15.39	14.55	14.59	3,618,556	+0.31(+2.18%)
Apr 06, 2020	13.89	14.38	13.71	14.28	2,966,460	+0.73(+5.35%)
Apr 03, 2020	14.23	14.28	13.22	13.56	2,705,515	-0.18(-1.32%)
Apr 02, 2020	13.22	14.45	12.91	13.74	4,107,078	+1.14(+9.05%)
Apr 01, 2020	12.83	13.02	12.45	12.60	1,667,427	-0.63(-4.77%)
Mar 31, 2020	13.43	13.66	12.99	13.23	1,611,227	+0.19(+1.46%)
Mar 30, 2020	12.70	13.15	12.35	13.04	1,701,409	+0.14(+1.07%)
Mar 27, 2020	13.30	13.30	12.85	12.90	2,701,000	-0.89(-6.45%)
Mar 26, 2020	13.24	14.12	13.06	13.79	4,065,967	+0.71(+5.42%)
Mar 25, 2020	12.85	13.70	12.22	13.08	5,727,235	+0.59(+4.71%)
Mar 24, 2020	11.69	12.56	11.66	12.49	4,479,196	+1.73(+16.09%)
Mar 23, 2020	11.56	11.56	10.61	10.76	4,066,959	-0.78(-6.76%)
Mar 20, 2020	11.74	12.03	11.12	11.54	4,665,745	+0.11(+0.96%)
Mar 19, 2020	10.85	11.52	10.34	11.43	3,190,720	+0.76(+7.07%)
Mar 18, 2020	11.62	11.79	10.29	10.68	2,318,523	-1.81(-14.48%)
Mar 17, 2020	12.61	13.03	12.06	12.48	1,224,704	+0.03(+0.27%)
Mar 16, 2020	12.96	13.87	12.39	12.45	1,401,599	-1.87(-13.04%)
Mar 13, 2020	14.22	14.35	12.81	14.32	1,522,214	+1.13(+8.56%)
Mar 12, 2020	13.77	14.04	13.10	13.19	2,409,711	-1.78(-11.91%)
Mar 11, 2020	15.29	15.60	14.75	14.97	3,698,123	-0.84(-5.31%)
Mar 10, 2020	16.33	16.43	14.83	15.81	1,985,207	+0.72(+4.78%)
Mar 09, 2020	15.69	16.24	15.00	15.09	4,796,240	-3.93(-20.66%)
Mar 06, 2020	19.49	19.64	18.73	19.02	2,184,457	-1.13(-5.60%)
Mar 05, 2020	20.36	20.44	19.84	20.15	2,036,883	-0.79(-3.77%)
Mar 04, 2020	20.92	20.95	20.48	20.94	1,662,386	+0.42(+2.03%)
Mar 03, 2020	21.27	21.56	20.27	20.52	3,323,573	-0.64(-3.05%)

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.