Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.72	14.83	14.50	14.67	4,201,884	-0.14(-0.97%)
May 28, 2020	15.23	15.23	14.74	14.82	2,978,882	-0.30(-1.97%)
May 27, 2020	15.16	15.34	14.83	15.11	6,223,273	+0.11(+0.74%)
May 26, 2020	14.65	15.13	14.49	15.00	3,840,211	+0.83(+5.88%)
May 22, 2020	14.10	14.27	13.91	14.17	2,976,006	+0.08(+0.60%)
May 21, 2020	14.18	14.55	13.91	14.09	43,355,444	-0.18(-1.25%)
May 20, 2020	14.24	14.44	13.99	14.26	8,861,450	+0.03(+0.18%)
May 19, 2020	15.08	15.08	14.13	14.24	16,993,634	+0.49(+3.58%)
May 18, 2020	13.38	13.91	13.38	13.75	2,732,567	+0.81(+6.24%)
May 15, 2020	12.74	12.99	12.51	12.94	3,320,640	+0.15(+1.20%)
May 14, 2020	12.53	12.79	12.28	12.79	2,573,946	+0.03(+0.20%)
May 13, 2020	13.05	13.09	12.69	12.76	2,841,916	-0.43(-3.28%)
May 12, 2020	13.98	14.02	13.19	13.19	3,292,771	-0.74(-5.31%)
May 11, 2020	13.51	14.05	13.37	13.93	2,902,925	+0.40(+2.95%)
May 08, 2020	13.28	13.59	13.13	13.53	1,832,755	+0.47(+3.58%)
May 07, 2020	12.96	13.34	12.63	13.07	3,013,682	+0.52(+4.13%)
May 06, 2020	12.51	12.71	12.32	12.55	1,928,760	+0.01(+0.07%)
May 05, 2020	12.68	12.88	12.53	12.54	1,608,711	+0.04(+0.34%)
May 04, 2020	12.19	12.56	12.15	12.50	2,756,957	+0.13(+1.03%)
May 01, 2020	12.74	12.86	12.28	12.37	1,856,178	-0.73(-5.58%)
Apr 30, 2020	12.96	13.20	12.79	13.10	1,367,733	-0.17(-1.28%)
Apr 29, 2020	13.46	13.56	13.13	13.27	1,353,663	+0.31(+2.36%)
Apr 28, 2020	12.93	13.33	12.90	12.96	2,492,999	+0.48(+3.81%)
Apr 27, 2020	12.39	12.69	12.30	12.49	1,822,085	+0.19(+1.52%)
Apr 24, 2020	12.35	12.44	12.06	12.30	1,854,530	-0.06(-0.48%)
Apr 23, 2020	12.68	12.75	12.31	12.36	2,101,229	-0.35(-2.74%)
Apr 22, 2020	13.00	13.17	12.67	12.71	1,729,833	-0.05(-0.40%)
Apr 21, 2020	12.79	13.13	12.58	12.76	1,704,372	-0.45(-3.41%)
Apr 20, 2020	13.19	13.47	13.02	13.21	2,036,716	-0.25(-1.83%)
Apr 17, 2020	13.38	13.76	13.21	13.46	3,294,275	+0.53(+4.07%)
Apr 16, 2020	13.25	13.40	12.83	12.93	1,954,019	-0.31(-2.31%)
Apr 15, 2020	13.52	13.74	13.07	13.24	3,336,101	-0.94(-6.65%)
Apr 14, 2020	14.18	14.48	14.09	14.18	3,101,118	+0.39(+2.83%)
Apr 13, 2020	14.04	14.08	13.48	13.79	2,987,812	-0.32(-2.29%)
Apr 09, 2020	13.38	14.29	13.38	14.11	3,367,369	+0.91(+6.89%)
Apr 08, 2020	12.18	13.25	11.95	13.20	2,810,373	+1.21(+10.13%)
Apr 07, 2020	11.89	12.68	11.89	11.99	2,269,441	+0.27(+2.32%)
Apr 06, 2020	11.38	11.96	11.26	11.72	2,042,762	+0.81(+7.40%)
Apr 03, 2020	11.21	11.30	10.67	10.91	1,939,512	-0.36(-3.17%)
Apr 02, 2020	10.69	11.31	10.69	11.27	3,215,035	+0.42(+3.92%)
Apr 01, 2020	11.21	11.47	10.48	10.84	2,618,735	-0.81(-6.93%)
Mar 31, 2020	11.94	12.06	11.21	11.65	3,479,907	-0.42(-3.46%)
Mar 30, 2020	12.30	12.36	11.40	12.07	5,073,232	-0.21(-1.70%)
Mar 27, 2020	12.02	12.80	11.65	12.27	4,041,157	-0.05(-0.41%)
Mar 26, 2020	11.60	12.46	11.21	12.32	4,182,393	+0.87(+7.59%)
Mar 25, 2020	11.29	11.94	10.90	11.46	3,915,952	+0.15(+1.33%)
Mar 24, 2020	10.94	11.74	10.44	11.31	3,699,224	+0.85(+8.15%)
Mar 23, 2020	10.54	10.60	9.684	10.45	4,124,878	-0.15(-1.42%)
Mar 20, 2020	11.18	11.62	10.29	10.60	6,590,892	-0.55(-4.94%)
Mar 19, 2020	9.643	11.62	9.200	11.15	4,300,417	+1.45(+14.99%)
Mar 18, 2020	12.03	12.65	9.659	9.701	3,913,161	-3.02(-23.72%)
Mar 17, 2020	12.83	13.30	12.13	12.72	4,333,833	+0.13(+1.00%)
Mar 16, 2020	13.04	13.57	12.47	12.59	4,843,136	-1.79(-12.43%)
Mar 13, 2020	14.72	14.86	13.05	14.38	5,940,204	+0.41(+2.93%)
Mar 12, 2020	14.33	15.17	12.52	13.97	3,946,334	-1.48(-9.57%)
Mar 11, 2020	16.18	16.20	15.38	15.45	3,784,874	-1.09(-6.62%)
Mar 10, 2020	16.18	16.58	15.65	16.54	9,246,798	+0.58(+3.66%)
Mar 09, 2020	16.32	16.49	15.88	15.96	4,152,445	-0.98(-5.77%)
Mar 06, 2020	16.68	16.98	16.34	16.94	4,718,893	-0.09(-0.54%)
Mar 05, 2020	16.61	17.03	16.42	17.03	5,755,912	+0.19(+1.14%)
Mar 04, 2020	16.35	16.87	16.30	16.84	3,000,278	+0.69(+4.30%)
Mar 03, 2020	16.20	16.59	15.96	16.14	4,236,019	+0.02(+0.10%)

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.