Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.22	15.42	14.82	15.18	1,482,241	-0.24(-1.59%)
May 28, 2020	16.43	16.43	15.35	15.42	1,337,625	-0.73(-4.54%)
May 27, 2020	15.40	16.25	15.07	16.15	1,207,921	+1.12(+7.44%)
May 26, 2020	15.31	15.54	14.76	15.03	809,798	+0.25(+1.72%)
May 22, 2020	14.98	15.04	14.34	14.78	522,512	-0.07(-0.44%)
May 21, 2020	14.82	14.97	14.53	14.85	495,726	-0.05(-0.32%)
May 20, 2020	14.93	15.01	14.57	14.89	712,988	+0.42(+2.92%)
May 19, 2020	14.62	14.99	14.20	14.47	913,835	-0.33(-2.22%)
May 18, 2020	14.31	14.98	14.17	14.80	892,800	+1.41(+10.53%)
May 15, 2020	12.94	13.43	12.89	13.39	1,809,595	+0.30(+2.30%)
May 14, 2020	12.34	13.11	12.06	13.09	1,124,323	+0.32(+2.50%)
May 13, 2020	13.28	13.30	12.55	12.77	745,969	-0.55(-4.10%)
May 12, 2020	14.17	14.40	13.31	13.31	756,068	-0.76(-5.41%)
May 11, 2020	14.19	14.32	13.73	14.08	878,883	-0.42(-2.92%)
May 08, 2020	13.89	14.52	13.77	14.50	657,048	+0.99(+7.31%)
May 07, 2020	13.62	13.95	13.36	13.51	926,746	+0.21(+1.55%)
May 06, 2020	14.18	14.50	13.25	13.30	844,941	-0.81(-5.73%)
May 05, 2020	14.12	14.98	14.02	14.11	948,528	+0.51(+3.73%)
May 04, 2020	13.52	14.15	13.35	13.61	1,393,758	-0.12(-0.89%)
May 01, 2020	14.73	15.32	13.28	13.73	2,224,265	-2.32(-14.47%)
Apr 30, 2020	15.81	16.27	15.27	16.05	2,101,062	-0.15(-0.93%)
Apr 29, 2020	15.67	16.33	15.55	16.20	1,243,743	+0.85(+5.51%)
Apr 28, 2020	15.90	15.92	14.97	15.35	984,890	+0.02(+0.12%)
Apr 27, 2020	14.80	15.60	14.61	15.34	1,283,295	+0.85(+5.84%)
Apr 24, 2020	14.25	14.58	13.76	14.49	950,370	+0.33(+2.32%)
Apr 23, 2020	13.63	14.37	13.52	14.16	862,383	+0.53(+3.86%)
Apr 22, 2020	14.67	14.75	13.62	13.63	688,990	-0.55(-3.85%)
Apr 21, 2020	14.14	14.75	13.93	14.18	887,967	-0.85(-5.63%)
Apr 20, 2020	15.21	15.31	14.76	15.03	1,210,687	-0.63(-4.02%)
Apr 17, 2020	15.37	15.82	14.67	15.66	1,362,594	+1.06(+7.28%)
Apr 16, 2020	14.24	14.63	13.67	14.59	1,256,133	+0.37(+2.58%)
Apr 15, 2020	14.81	14.93	14.10	14.23	1,107,543	-1.23(-7.97%)
Apr 14, 2020	15.19	15.62	14.68	15.46	953,844	+0.71(+4.78%)
Apr 13, 2020	15.39	15.68	14.38	14.75	986,239	-0.76(-4.91%)
Apr 09, 2020	16.04	16.29	15.10	15.51	1,428,001	+0.12(+0.79%)
Apr 08, 2020	13.25	15.77	12.93	15.39	2,116,366	+2.47(+19.14%)
Apr 07, 2020	13.14	13.81	12.70	12.92	1,868,490	+0.39(+3.15%)
Apr 06, 2020	12.00	12.83	11.61	12.52	1,393,780	+1.24(+11.00%)
Apr 03, 2020	12.10	12.40	11.21	11.28	1,063,635	-1.18(-9.43%)
Apr 02, 2020	12.20	13.11	11.83	12.46	995,212	+0.08(+0.61%)
Apr 01, 2020	13.16	13.39	12.27	12.38	910,059	-1.72(-12.20%)
Mar 31, 2020	14.62	15.10	13.69	14.10	1,170,506	-0.65(-4.40%)
Mar 30, 2020	14.40	14.97	14.19	14.75	741,887	+0.33(+2.28%)
Mar 27, 2020	15.22	15.59	14.28	14.42	1,134,998	-1.63(-10.13%)
Mar 26, 2020	15.26	16.21	15.09	16.05	1,464,113	+1.15(+7.70%)
Mar 25, 2020	13.07	15.88	12.99	14.90	2,322,245	+1.84(+14.11%)
Mar 24, 2020	12.05	13.07	11.74	13.06	1,725,743	+1.79(+15.85%)
Mar 23, 2020	10.87	11.86	9.986	11.27	1,777,252	+0.46(+4.26%)
Mar 20, 2020	12.61	12.95	10.78	10.81	2,017,409	-1.65(-13.21%)
Mar 19, 2020	10.52	12.99	10.14	12.46	2,127,318	+1.92(+18.20%)
Mar 18, 2020	13.16	13.30	9.403	10.54	1,777,930	-3.69(-25.91%)
Mar 17, 2020	14.63	15.51	13.56	14.23	2,303,699	-0.20(-1.37%)
Mar 16, 2020	15.89	16.04	13.90	14.42	1,801,542	-3.43(-19.22%)
Mar 13, 2020	17.24	17.87	15.94	17.86	1,536,800	+1.38(+8.39%)
Mar 12, 2020	17.21	17.47	15.23	16.47	1,841,047	-2.36(-12.53%)
Mar 11, 2020	19.91	20.33	18.65	18.83	1,065,378	-1.67(-8.16%)
Mar 10, 2020	21.08	21.16	19.91	20.51	1,215,228	+0.04(+0.18%)
Mar 09, 2020	20.79	20.89	17.86	20.47	1,414,690	-2.13(-9.44%)
Mar 06, 2020	22.10	22.73	21.91	22.60	979,723	-0.40(-1.76%)
Mar 05, 2020	23.11	23.55	22.55	23.01	750,419	-0.68(-2.86%)
Mar 04, 2020	22.94	23.71	22.89	23.69	734,877	+1.54(+6.96%)
Mar 03, 2020	23.15	23.74	21.96	22.14	849,822	-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.