Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.74	13.85	13.54	13.70	4,501,284	-0.13(-0.97%)
May 28, 2020	14.22	14.22	13.76	13.83	3,191,139	-0.28(-1.97%)
May 27, 2020	14.15	14.32	13.85	14.11	6,666,704	+0.10(+0.74%)
May 26, 2020	13.67	14.12	13.53	14.01	4,113,841	+0.78(+5.88%)
May 22, 2020	13.17	13.32	12.98	13.23	3,188,057	+0.08(+0.60%)
May 21, 2020	13.24	13.58	12.98	13.15	46,444,680	-0.17(-1.25%)
May 20, 2020	13.29	13.48	13.06	13.32	9,492,861	+0.02(+0.18%)
May 19, 2020	14.08	14.08	13.19	13.29	18,204,492	+0.46(+3.58%)
May 18, 2020	12.49	12.98	12.49	12.83	2,927,273	+0.75(+6.24%)
May 15, 2020	11.89	12.12	11.68	12.08	3,557,248	+0.14(+1.20%)
May 14, 2020	11.70	11.94	11.46	11.94	2,757,349	+0.02(+0.20%)
May 13, 2020	12.18	12.22	11.85	11.91	3,044,413	-0.40(-3.28%)
May 12, 2020	13.05	13.09	12.32	12.32	3,527,393	-0.69(-5.30%)
May 11, 2020	12.61	13.12	12.48	13.01	3,109,769	+0.37(+2.95%)
May 08, 2020	12.40	12.68	12.25	12.63	1,963,346	+0.44(+3.58%)
May 07, 2020	12.09	12.45	11.79	12.20	3,228,418	+0.48(+4.13%)
May 06, 2020	11.68	11.86	11.50	11.71	2,066,191	+0.01(+0.07%)
May 05, 2020	11.83	12.02	11.70	11.71	1,723,337	+0.04(+0.34%)
May 04, 2020	11.38	11.72	11.34	11.67	2,953,400	+0.12(+1.03%)
May 01, 2020	11.89	12.01	11.46	11.55	1,988,437	-0.68(-5.58%)
Apr 30, 2020	12.10	12.32	11.94	12.23	1,465,190	-0.16(-1.28%)
Apr 29, 2020	12.56	12.66	12.26	12.39	1,450,117	+0.29(+2.36%)
Apr 28, 2020	12.07	12.45	12.04	12.10	2,670,634	+0.44(+3.81%)
Apr 27, 2020	11.56	11.85	11.48	11.66	1,951,916	+0.17(+1.52%)
Apr 24, 2020	11.53	11.61	11.26	11.48	1,986,672	-0.06(-0.48%)
Apr 23, 2020	11.83	11.90	11.49	11.54	2,250,949	-0.33(-2.74%)
Apr 22, 2020	12.13	12.29	11.82	11.86	1,853,090	-0.05(-0.40%)
Apr 21, 2020	11.94	12.25	11.75	11.91	1,825,814	-0.42(-3.41%)
Apr 20, 2020	12.31	12.57	12.16	12.33	2,181,839	-0.23(-1.83%)
Apr 17, 2020	12.49	12.85	12.33	12.56	3,529,004	+0.49(+4.07%)
Apr 16, 2020	12.37	12.51	11.98	12.07	2,093,250	-0.29(-2.31%)
Apr 15, 2020	12.62	12.82	12.20	12.36	3,573,810	-0.88(-6.65%)
Apr 14, 2020	13.24	13.51	13.15	13.24	3,322,084	+0.36(+2.83%)
Apr 13, 2020	13.10	13.14	12.59	12.87	3,200,705	-0.30(-2.29%)
Apr 09, 2020	12.49	13.34	12.49	13.17	3,607,306	+0.85(+6.89%)
Apr 08, 2020	11.37	12.37	11.16	12.32	3,010,622	+1.13(+10.13%)
Apr 07, 2020	11.10	11.84	11.10	11.19	2,431,147	+0.25(+2.32%)
Apr 06, 2020	10.63	11.17	10.51	10.94	2,188,317	+0.75(+7.40%)
Apr 03, 2020	10.47	10.55	9.957	10.18	2,077,709	-0.33(-3.17%)
Apr 02, 2020	9.977	10.56	9.977	10.52	3,444,118	+0.40(+3.92%)
Apr 01, 2020	10.46	10.71	9.779	10.12	2,805,330	-0.75(-6.93%)
Mar 31, 2020	11.15	11.26	10.46	10.87	3,727,864	-0.39(-3.46%)
Mar 30, 2020	11.48	11.54	10.64	11.26	5,434,719	-0.20(-1.70%)
Mar 27, 2020	11.22	11.95	10.87	11.46	4,329,105	-0.05(-0.41%)
Mar 26, 2020	10.83	11.63	10.47	11.51	4,480,404	+0.81(+7.59%)
Mar 25, 2020	10.54	11.15	10.17	10.69	4,194,978	+0.14(+1.33%)
Mar 24, 2020	10.21	10.96	9.750	10.55	3,962,807	+0.80(+8.15%)
Mar 23, 2020	9.844	9.898	9.040	9.758	4,418,791	-0.14(-1.42%)
Mar 20, 2020	10.44	10.85	9.602	9.898	7,060,517	-0.51(-4.94%)
Mar 19, 2020	9.001	10.85	8.588	10.41	4,606,837	+1.36(+14.99%)
Mar 18, 2020	11.23	11.81	9.017	9.056	4,191,988	-2.82(-23.72%)
Mar 17, 2020	11.97	12.42	11.33	11.87	4,642,635	+0.12(+1.00%)
Mar 16, 2020	12.18	12.67	11.64	11.75	5,188,227	-1.67(-12.43%)
Mar 13, 2020	13.74	13.88	12.18	13.42	6,363,465	+0.38(+2.93%)
Mar 12, 2020	13.38	14.16	11.68	13.04	4,227,526	-1.38(-9.57%)
Mar 11, 2020	15.10	15.12	14.36	14.42	4,054,560	-1.02(-6.62%)
Mar 10, 2020	15.10	15.48	14.61	15.44	9,905,667	+0.55(+3.66%)
Mar 09, 2020	15.23	15.39	14.82	14.90	4,448,322	-0.91(-5.77%)
Mar 06, 2020	15.57	15.85	15.25	15.81	5,055,131	-0.09(-0.54%)
Mar 05, 2020	15.51	15.90	15.33	15.90	6,166,042	+0.18(+1.14%)
Mar 04, 2020	15.26	15.75	15.22	15.72	3,214,059	+0.65(+4.30%)
Mar 03, 2020	15.12	15.49	14.90	15.07	4,537,851	+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.