Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.34	15.54	14.93	15.29	1,471,217	-0.25(-1.59%)
May 28, 2020	16.55	16.55	15.47	15.54	1,327,677	-0.74(-4.54%)
May 27, 2020	15.52	16.37	15.19	16.27	1,198,938	+1.13(+7.44%)
May 26, 2020	15.42	15.66	14.87	15.15	803,775	+0.26(+1.72%)
May 22, 2020	15.09	15.16	14.45	14.89	518,626	-0.07(-0.44%)
May 21, 2020	14.93	15.08	14.64	14.96	492,039	-0.05(-0.32%)
May 20, 2020	15.04	15.12	14.68	15.01	707,685	+0.43(+2.92%)
May 19, 2020	14.73	15.10	14.30	14.58	907,039	-0.33(-2.22%)
May 18, 2020	14.42	15.09	14.28	14.91	886,160	+1.42(+10.53%)
May 15, 2020	13.04	13.53	12.99	13.49	1,796,137	+0.30(+2.30%)
May 14, 2020	12.43	13.21	12.15	13.19	1,115,961	+0.32(+2.50%)
May 13, 2020	13.38	13.40	12.65	12.86	740,421	-0.55(-4.10%)
May 12, 2020	14.28	14.50	13.41	13.41	750,445	-0.77(-5.41%)
May 11, 2020	14.29	14.43	13.83	14.18	872,347	-0.43(-2.92%)
May 08, 2020	13.99	14.63	13.88	14.61	652,161	+0.99(+7.31%)
May 07, 2020	13.73	14.06	13.46	13.61	919,854	+0.21(+1.56%)
May 06, 2020	14.29	14.61	13.35	13.40	838,657	-0.81(-5.73%)
May 05, 2020	14.23	15.09	14.12	14.22	941,473	+0.51(+3.73%)
May 04, 2020	13.62	14.26	13.45	13.71	1,383,393	-0.12(-0.89%)
May 01, 2020	14.84	15.43	13.38	13.83	2,207,723	-2.34(-14.47%)
Apr 30, 2020	15.92	16.39	15.38	16.17	2,085,436	-0.15(-0.93%)
Apr 29, 2020	15.79	16.45	15.67	16.32	1,234,493	+0.85(+5.51%)
Apr 28, 2020	16.02	16.04	15.08	15.47	977,565	+0.02(+0.12%)
Apr 27, 2020	14.91	15.72	14.72	15.45	1,273,751	+0.85(+5.84%)
Apr 24, 2020	14.36	14.69	13.86	14.60	943,301	+0.33(+2.32%)
Apr 23, 2020	13.74	14.48	13.62	14.27	855,969	+0.53(+3.86%)
Apr 22, 2020	14.78	14.86	13.72	13.74	683,866	-0.55(-3.85%)
Apr 21, 2020	14.25	14.86	14.03	14.29	881,363	-0.85(-5.63%)
Apr 20, 2020	15.33	15.42	14.87	15.14	1,201,682	-0.63(-4.02%)
Apr 17, 2020	15.49	15.93	14.78	15.77	1,352,460	+1.07(+7.28%)
Apr 16, 2020	14.35	14.74	13.77	14.70	1,246,791	+0.37(+2.58%)
Apr 15, 2020	14.92	15.04	14.21	14.33	1,099,306	-1.24(-7.97%)
Apr 14, 2020	15.30	15.74	14.79	15.57	946,750	+0.71(+4.78%)
Apr 13, 2020	15.51	15.80	14.48	14.86	978,904	-0.77(-4.91%)
Apr 09, 2020	16.16	16.42	15.21	15.63	1,417,380	+0.12(+0.79%)
Apr 08, 2020	13.35	15.89	13.03	15.51	2,100,626	+2.49(+19.14%)
Apr 07, 2020	13.24	13.92	12.80	13.02	1,854,594	+0.40(+3.15%)
Apr 06, 2020	12.09	12.92	11.69	12.62	1,383,414	+1.25(+11.00%)
Apr 03, 2020	12.19	12.49	11.29	11.37	1,055,725	-1.18(-9.43%)
Apr 02, 2020	12.30	13.21	11.92	12.55	987,811	+0.08(+0.61%)
Apr 01, 2020	13.26	13.49	12.36	12.48	903,290	-1.73(-12.20%)
Mar 31, 2020	14.73	15.21	13.79	14.21	1,161,801	-0.65(-4.40%)
Mar 30, 2020	14.51	15.08	14.30	14.86	736,369	+0.33(+2.28%)
Mar 27, 2020	15.34	15.71	14.39	14.53	1,126,557	-1.64(-10.14%)
Mar 26, 2020	15.37	16.33	15.20	16.17	1,453,224	+1.16(+7.70%)
Mar 25, 2020	13.17	16.00	13.08	15.01	2,304,974	+1.86(+14.11%)
Mar 24, 2020	12.14	13.17	11.83	13.16	1,712,908	+1.80(+15.85%)
Mar 23, 2020	10.95	11.95	10.06	11.36	1,764,034	+0.46(+4.26%)
Mar 20, 2020	12.70	13.04	10.86	10.89	2,002,405	-1.66(-13.21%)
Mar 19, 2020	10.60	13.08	10.21	12.55	2,111,497	+1.93(+18.20%)
Mar 18, 2020	13.26	13.40	9.473	10.62	1,764,707	-3.71(-25.91%)
Mar 17, 2020	14.74	15.63	13.66	14.33	2,286,566	-0.20(-1.37%)
Mar 16, 2020	16.01	16.16	14.00	14.53	1,788,144	-3.46(-19.22%)
Mar 13, 2020	17.37	18.01	16.06	17.99	1,525,370	+1.39(+8.39%)
Mar 12, 2020	17.34	17.60	15.35	16.60	1,827,355	-2.38(-12.53%)
Mar 11, 2020	20.06	20.48	18.79	18.97	1,057,454	-1.69(-8.16%)
Mar 10, 2020	21.24	21.31	20.06	20.66	1,206,190	+0.04(+0.18%)
Mar 09, 2020	20.95	21.05	18.00	20.62	1,404,168	-2.15(-9.44%)
Mar 06, 2020	22.26	22.90	22.07	22.77	972,437	-0.41(-1.76%)
Mar 05, 2020	23.28	23.73	22.72	23.18	744,837	-0.68(-2.86%)
Mar 04, 2020	23.11	23.89	23.06	23.86	729,412	+1.55(+6.96%)
Mar 03, 2020	23.32	23.92	22.13	22.31	843,502	-1.01(-4.35%)

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.