Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.29	15.48	14.88	15.24	1,476,168	-0.25(-1.59%)
May 28, 2020	16.49	16.49	15.42	15.48	1,332,145	-0.74(-4.54%)
May 27, 2020	15.46	16.31	15.13	16.22	1,202,972	+1.12(+7.44%)
May 26, 2020	15.37	15.61	14.82	15.10	806,480	+0.25(+1.72%)
May 22, 2020	15.04	15.11	14.40	14.84	520,371	-0.07(-0.44%)
May 21, 2020	14.88	15.03	14.59	14.91	493,695	-0.05(-0.32%)
May 20, 2020	14.99	15.07	14.63	14.96	710,067	+0.42(+2.92%)
May 19, 2020	14.68	15.05	14.26	14.53	910,091	-0.33(-2.22%)
May 18, 2020	14.37	15.04	14.23	14.86	889,142	+1.42(+10.53%)
May 15, 2020	12.99	13.48	12.94	13.44	1,802,181	+0.30(+2.30%)
May 14, 2020	12.39	13.16	12.11	13.14	1,119,716	+0.32(+2.50%)
May 13, 2020	13.33	13.36	12.60	12.82	742,913	-0.55(-4.10%)
May 12, 2020	14.23	14.45	13.37	13.37	752,970	-0.76(-5.41%)
May 11, 2020	14.25	14.38	13.78	14.13	875,283	-0.42(-2.92%)
May 08, 2020	13.94	14.58	13.83	14.56	654,356	+0.99(+7.31%)
May 07, 2020	13.68	14.01	13.42	13.57	922,950	+0.21(+1.55%)
May 06, 2020	14.24	14.56	13.30	13.36	841,479	-0.81(-5.73%)
May 05, 2020	14.18	15.04	14.08	14.17	944,641	+0.51(+3.73%)
May 04, 2020	13.58	14.21	13.41	13.66	1,388,048	-0.12(-0.89%)
May 01, 2020	14.79	15.38	13.33	13.78	2,215,153	-2.33(-14.47%)
Apr 30, 2020	15.87	16.33	15.33	16.12	2,092,454	-0.15(-0.93%)
Apr 29, 2020	15.74	16.40	15.62	16.27	1,238,648	+0.85(+5.51%)
Apr 28, 2020	15.97	15.98	15.03	15.42	980,855	+0.02(+0.12%)
Apr 27, 2020	14.86	15.66	14.67	15.40	1,278,037	+0.85(+5.84%)
Apr 24, 2020	14.31	14.64	13.81	14.55	946,476	+0.33(+2.32%)
Apr 23, 2020	13.69	14.43	13.58	14.22	858,850	+0.53(+3.86%)
Apr 22, 2020	14.73	14.81	13.67	13.69	686,167	-0.55(-3.85%)
Apr 21, 2020	14.20	14.81	13.98	14.24	884,329	-0.85(-5.63%)
Apr 20, 2020	15.28	15.37	14.82	15.09	1,205,726	-0.63(-4.02%)
Apr 17, 2020	15.44	15.88	14.73	15.72	1,357,011	+1.07(+7.28%)
Apr 16, 2020	14.30	14.69	13.73	14.65	1,250,987	+0.37(+2.58%)
Apr 15, 2020	14.87	14.99	14.16	14.28	1,103,006	-1.24(-7.97%)
Apr 14, 2020	15.25	15.69	14.74	15.52	949,936	+0.71(+4.78%)
Apr 13, 2020	15.46	15.75	14.44	14.81	982,199	-0.76(-4.91%)
Apr 09, 2020	16.11	16.36	15.16	15.58	1,422,150	+0.12(+0.79%)
Apr 08, 2020	13.30	15.83	12.98	15.46	2,107,695	+2.48(+19.14%)
Apr 07, 2020	13.20	13.87	12.76	12.97	1,860,835	+0.40(+3.15%)
Apr 06, 2020	12.05	12.88	11.66	12.58	1,388,069	+1.25(+11.00%)
Apr 03, 2020	12.15	12.45	11.25	11.33	1,059,278	-1.18(-9.43%)
Apr 02, 2020	12.25	13.17	11.88	12.51	991,135	+0.08(+0.61%)
Apr 01, 2020	13.22	13.45	12.32	12.43	906,330	-1.73(-12.20%)
Mar 31, 2020	14.68	15.16	13.74	14.16	1,165,711	-0.65(-4.40%)
Mar 30, 2020	14.46	15.03	14.25	14.81	738,847	+0.33(+2.28%)
Mar 27, 2020	15.29	15.65	14.34	14.48	1,130,348	-1.63(-10.14%)
Mar 26, 2020	15.32	16.28	15.15	16.12	1,458,114	+1.15(+7.70%)
Mar 25, 2020	13.12	15.95	13.04	14.96	2,312,731	+1.85(+14.11%)
Mar 24, 2020	12.10	13.12	11.79	13.11	1,718,673	+1.79(+15.85%)
Mar 23, 2020	10.91	11.91	10.03	11.32	1,769,971	+0.46(+4.26%)
Mar 20, 2020	12.66	13.00	10.82	10.86	2,009,143	-1.65(-13.21%)
Mar 19, 2020	10.56	13.04	10.18	12.51	2,118,603	+1.93(+18.20%)
Mar 18, 2020	13.22	13.36	9.441	10.58	1,770,645	-3.70(-25.91%)
Mar 17, 2020	14.69	15.58	13.61	14.28	2,294,261	-0.20(-1.37%)
Mar 16, 2020	15.96	16.11	13.95	14.48	1,794,161	-3.45(-19.22%)
Mar 13, 2020	17.32	17.95	16.00	17.93	1,530,504	+1.39(+8.39%)
Mar 12, 2020	17.28	17.54	15.29	16.54	1,833,504	-2.37(-12.53%)
Mar 11, 2020	20.00	20.41	18.73	18.91	1,061,013	-1.68(-8.16%)
Mar 10, 2020	21.17	21.24	20.00	20.59	1,210,249	+0.04(+0.18%)
Mar 09, 2020	20.87	20.98	17.94	20.55	1,408,894	-2.14(-9.44%)
Mar 06, 2020	22.19	22.82	22.00	22.70	975,709	-0.41(-1.76%)
Mar 05, 2020	23.21	23.65	22.64	23.10	747,344	-0.68(-2.86%)
Mar 04, 2020	23.04	23.81	22.98	23.78	731,866	+1.55(+6.96%)
Mar 03, 2020	23.24	23.84	22.05	22.23	846,341	-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.