Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.91	17.06	16.64	16.99	504,523	-0.07(-0.40%)
May 28, 2020	17.47	17.47	17.04	17.06	499,171	-0.30(-1.75%)
May 27, 2020	17.45	17.49	16.97	17.36	1,417,879	+0.25(+1.43%)
May 26, 2020	17.17	17.28	17.09	17.12	803,284	+0.41(+2.48%)
May 22, 2020	16.69	16.72	16.40	16.70	456,754	-0.13(-0.75%)
May 21, 2020	17.15	17.19	16.70	16.83	3,224,309	-0.24(-1.39%)
May 20, 2020	16.96	17.17	16.88	17.07	763,510	+0.49(+2.96%)
May 19, 2020	17.02	17.02	16.58	16.58	917,960	-0.30(-1.80%)
May 18, 2020	16.65	16.99	16.61	16.88	1,572,174	+1.13(+7.20%)
May 15, 2020	15.76	16.04	15.62	15.75	453,680	+0.01(+0.05%)
May 14, 2020	15.40	15.83	15.05	15.74	1,388,829	+0.02(+0.11%)
May 13, 2020	16.25	16.31	15.57	15.72	910,576	-0.58(-3.58%)
May 12, 2020	16.75	16.75	16.28	16.31	3,498,064	-0.30(-1.78%)
May 11, 2020	16.69	16.74	16.51	16.60	513,857	-0.24(-1.41%)
May 08, 2020	16.60	16.84	16.49	16.84	1,359,032	+0.58(+3.59%)
May 07, 2020	16.36	16.56	16.20	16.26	621,507	+0.32(+2.02%)
May 06, 2020	16.35	16.42	15.92	15.93	817,060	-0.37(-2.28%)
May 05, 2020	16.77	16.94	16.28	16.31	1,078,365	+0.22(+1.37%)
May 04, 2020	15.59	16.14	15.40	16.09	1,569,740	+0.36(+2.31%)
May 01, 2020	16.25	16.36	15.62	15.72	1,416,141	-0.89(-5.35%)
Apr 30, 2020	17.13	17.17	16.46	16.61	1,995,144	-0.65(-3.77%)
Apr 29, 2020	16.70	17.27	16.68	17.26	1,033,913	+1.12(+6.91%)
Apr 28, 2020	16.09	16.27	15.87	16.15	775,541	+0.29(+1.81%)
Apr 27, 2020	15.54	15.94	15.23	15.86	1,066,560	+0.29(+1.85%)
Apr 24, 2020	15.82	15.87	15.37	15.57	909,016	+0.00(+0.00%)
Apr 23, 2020	15.58	15.88	15.44	15.57	1,249,249	+0.36(+2.33%)
Apr 22, 2020	15.27	15.31	15.02	15.21	2,286,599	+0.58(+3.99%)
Apr 21, 2020	14.52	14.82	14.32	14.63	1,583,789	-0.30(-2.04%)
Apr 20, 2020	14.82	15.42	14.59	14.94	1,732,193	-0.49(-3.18%)
Apr 17, 2020	14.68	15.43	14.68	15.43	1,348,036	+0.83(+5.68%)
Apr 16, 2020	14.82	14.82	14.29	14.60	1,036,244	-0.25(-1.65%)
Apr 15, 2020	15.03	15.05	14.51	14.84	1,663,379	-0.82(-5.24%)
Apr 14, 2020	15.84	15.95	15.55	15.66	1,706,294	-0.10(-0.64%)
Apr 13, 2020	16.26	16.31	15.62	15.76	1,206,915	-0.04(-0.27%)
Apr 09, 2020	16.37	16.75	15.39	15.81	1,396,040	-0.13(-0.80%)
Apr 08, 2020	15.45	15.96	15.35	15.93	773,475	+0.66(+4.32%)
Apr 07, 2020	15.78	16.01	15.23	15.27	988,061	+0.15(+1.01%)
Apr 06, 2020	14.89	15.20	14.66	15.12	1,419,502	+0.52(+3.59%)
Apr 03, 2020	15.13	15.17	14.27	14.60	1,757,377	-0.45(-2.98%)
Apr 02, 2020	14.66	15.69	14.35	15.05	1,932,103	+1.18(+8.54%)
Apr 01, 2020	14.17	14.34	13.79	13.86	952,208	-0.42(-2.96%)
Mar 31, 2020	14.45	14.67	14.06	14.28	1,516,850	+0.39(+2.80%)
Mar 30, 2020	13.56	13.95	13.22	13.90	1,163,830	+0.35(+2.56%)
Mar 27, 2020	13.85	13.85	13.50	13.55	852,853	-0.91(-6.32%)
Mar 26, 2020	14.05	14.74	13.89	14.46	1,144,856	+0.45(+3.20%)
Mar 25, 2020	13.57	14.47	13.11	14.01	1,727,068	+0.78(+5.88%)
Mar 24, 2020	12.35	13.24	12.26	13.24	1,531,214	+1.95(+17.32%)
Mar 23, 2020	11.82	11.82	11.10	11.28	2,254,449	-0.30(-2.63%)
Mar 20, 2020	11.91	12.21	11.34	11.59	2,889,037	+0.19(+1.71%)
Mar 19, 2020	10.91	11.53	10.46	11.39	1,390,268	+0.60(+5.56%)
Mar 18, 2020	11.58	11.71	10.34	10.79	2,248,712	-1.62(-13.08%)
Mar 17, 2020	12.59	13.00	11.84	12.42	4,879,345	-0.03(-0.20%)
Mar 16, 2020	12.62	13.56	12.44	12.44	1,569,256	-2.11(-14.53%)
Mar 13, 2020	14.55	15.65	13.11	14.56	1,458,116	+1.18(+8.85%)
Mar 12, 2020	14.26	14.56	13.26	13.37	1,920,956	-2.06(-13.32%)
Mar 11, 2020	15.84	16.01	15.25	15.43	2,502,141	-0.99(-6.03%)
Mar 10, 2020	16.98	16.98	15.48	16.42	2,700,850	+0.76(+4.86%)
Mar 09, 2020	16.28	17.04	15.65	15.65	2,046,608	-3.78(-19.45%)
Mar 06, 2020	19.76	19.83	19.18	19.44	1,274,610	-0.93(-4.57%)
Mar 05, 2020	20.57	20.58	20.14	20.37	743,924	-0.64(-3.06%)
Mar 04, 2020	20.98	21.05	20.68	21.01	784,799	+0.43(+2.10%)
Mar 03, 2020	21.19	21.41	20.37	20.58	1,014,725	-0.47(-2.25%)

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.