Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.23	15.43	14.82	15.18	1,481,774	-0.24(-1.59%)
May 28, 2020	16.43	16.43	15.36	15.43	1,337,204	-0.73(-4.54%)
May 27, 2020	15.41	16.25	15.08	16.16	1,207,541	+1.12(+7.44%)
May 26, 2020	15.31	15.55	14.77	15.04	809,543	+0.25(+1.72%)
May 22, 2020	14.98	15.05	14.34	14.79	522,347	-0.07(-0.44%)
May 21, 2020	14.82	14.97	14.53	14.85	495,569	-0.05(-0.32%)
May 20, 2020	14.94	15.01	14.58	14.90	712,763	+0.42(+2.92%)
May 19, 2020	14.63	14.99	14.20	14.48	913,547	-0.33(-2.22%)
May 18, 2020	14.32	14.98	14.17	14.80	892,518	+1.41(+10.53%)
May 15, 2020	12.94	13.43	12.90	13.39	1,809,025	+0.30(+2.30%)
May 14, 2020	12.34	13.11	12.07	13.09	1,123,969	+0.32(+2.50%)
May 13, 2020	13.28	13.31	12.56	12.77	745,734	-0.55(-4.10%)
May 12, 2020	14.17	14.40	13.32	13.32	755,830	-0.76(-5.41%)
May 11, 2020	14.19	14.32	13.73	14.08	878,607	-0.42(-2.92%)
May 08, 2020	13.89	14.52	13.78	14.50	656,841	+0.99(+7.31%)
May 07, 2020	13.63	13.96	13.37	13.52	926,455	+0.21(+1.56%)
May 06, 2020	14.18	14.50	13.25	13.31	844,675	-0.81(-5.73%)
May 05, 2020	14.13	14.98	14.02	14.12	948,229	+0.51(+3.73%)
May 04, 2020	13.53	14.16	13.36	13.61	1,393,319	-0.12(-0.89%)
May 01, 2020	14.74	15.32	13.28	13.73	2,223,565	-2.32(-14.47%)
Apr 30, 2020	15.81	16.27	15.27	16.06	2,100,400	-0.15(-0.93%)
Apr 29, 2020	15.68	16.34	15.56	16.21	1,243,351	+0.85(+5.51%)
Apr 28, 2020	15.90	15.92	14.97	15.36	984,579	+0.02(+0.12%)
Apr 27, 2020	14.80	15.60	14.62	15.34	1,282,891	+0.85(+5.84%)
Apr 24, 2020	14.26	14.59	13.76	14.49	950,070	+0.33(+2.32%)
Apr 23, 2020	13.64	14.38	13.53	14.16	862,111	+0.53(+3.86%)
Apr 22, 2020	14.67	14.76	13.62	13.64	688,773	-0.55(-3.85%)
Apr 21, 2020	14.15	14.76	13.93	14.18	887,687	-0.85(-5.63%)
Apr 20, 2020	15.22	15.31	14.77	15.03	1,210,305	-0.63(-4.02%)
Apr 17, 2020	15.38	15.82	14.67	15.66	1,362,165	+1.06(+7.28%)
Apr 16, 2020	14.25	14.64	13.68	14.60	1,255,738	+0.37(+2.58%)
Apr 15, 2020	14.81	14.94	14.11	14.23	1,107,195	-1.23(-7.97%)
Apr 14, 2020	15.19	15.63	14.68	15.46	953,544	+0.71(+4.78%)
Apr 13, 2020	15.40	15.69	14.38	14.76	985,929	-0.76(-4.91%)
Apr 09, 2020	16.05	16.30	15.11	15.52	1,427,551	+0.12(+0.79%)
Apr 08, 2020	13.25	15.77	12.93	15.40	2,115,700	+2.47(+19.14%)
Apr 07, 2020	13.15	13.82	12.71	12.92	1,867,902	+0.39(+3.15%)
Apr 06, 2020	12.00	12.83	11.61	12.53	1,393,341	+1.24(+11.00%)
Apr 03, 2020	12.11	12.40	11.21	11.29	1,063,301	-1.18(-9.43%)
Apr 02, 2020	12.21	13.12	11.83	12.46	994,899	+0.08(+0.61%)
Apr 01, 2020	13.17	13.40	12.27	12.39	909,772	-1.72(-12.20%)
Mar 31, 2020	14.63	15.11	13.69	14.11	1,170,138	-0.65(-4.40%)
Mar 30, 2020	14.41	14.97	14.20	14.76	741,653	+0.33(+2.28%)
Mar 27, 2020	15.23	15.59	14.29	14.43	1,134,641	-1.63(-10.13%)
Mar 26, 2020	15.27	16.22	15.10	16.06	1,463,652	+1.15(+7.70%)
Mar 25, 2020	13.07	15.89	12.99	14.91	2,321,514	+1.84(+14.11%)
Mar 24, 2020	12.06	13.07	11.75	13.06	1,725,200	+1.79(+15.85%)
Mar 23, 2020	10.87	11.86	9.989	11.28	1,776,692	+0.46(+4.26%)
Mar 20, 2020	12.61	12.95	10.78	10.82	2,016,774	-1.65(-13.21%)
Mar 19, 2020	10.52	12.99	10.14	12.46	2,126,648	+1.92(+18.20%)
Mar 18, 2020	13.17	13.31	9.406	10.54	1,777,370	-3.69(-25.91%)
Mar 17, 2020	14.64	15.52	13.56	14.23	2,302,974	-0.20(-1.37%)
Mar 16, 2020	15.90	16.05	13.90	14.43	1,800,975	-3.43(-19.22%)
Mar 13, 2020	17.25	17.88	15.94	17.86	1,536,316	+1.38(+8.39%)
Mar 12, 2020	17.21	17.48	15.24	16.48	1,840,467	-2.36(-12.53%)
Mar 11, 2020	19.92	20.33	18.66	18.84	1,065,042	-1.67(-8.16%)
Mar 10, 2020	21.09	21.16	19.92	20.51	1,214,845	+0.04(+0.18%)
Mar 09, 2020	20.80	20.90	17.87	20.48	1,414,244	-2.14(-9.44%)
Mar 06, 2020	22.10	22.73	21.92	22.61	979,414	-0.40(-1.76%)
Mar 05, 2020	23.12	23.56	22.55	23.02	750,182	-0.68(-2.86%)
Mar 04, 2020	22.95	23.72	22.89	23.69	734,646	+1.54(+6.96%)
Mar 03, 2020	23.16	23.75	21.97	22.15	849,555	-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.