Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.38	18.71	17.64	17.93	5,711,971	-0.63(-3.40%)
May 28, 2020	19.27	19.61	18.33	18.56	5,397,313	-0.69(-3.60%)
May 27, 2020	19.74	20.60	18.75	19.25	6,735,824	+0.33(+1.76%)
May 26, 2020	18.19	19.11	18.06	18.92	8,589,502	+1.91(+11.24%)
May 22, 2020	17.42	17.45	16.62	17.01	4,125,111	-0.37(-2.15%)
May 21, 2020	17.60	18.14	17.35	17.38	5,432,478	-0.21(-1.22%)
May 20, 2020	17.56	17.85	17.31	17.60	10,107,555	+0.23(+1.32%)
May 19, 2020	17.69	17.75	16.93	17.37	8,001,460	-0.37(-2.07%)
May 18, 2020	17.31	18.82	17.26	17.74	7,969,716	+1.18(+7.11%)
May 15, 2020	16.00	16.59	15.56	16.56	4,889,390	+0.42(+2.61%)
May 14, 2020	15.21	16.18	14.43	16.14	3,471,503	+0.51(+3.27%)
May 13, 2020	16.26	16.26	14.42	15.63	4,846,596	-0.28(-1.78%)
May 12, 2020	17.06	17.11	15.91	15.91	2,470,319	-0.92(-5.49%)
May 11, 2020	17.71	17.76	16.80	16.84	2,203,440	-1.17(-6.48%)
May 08, 2020	16.91	18.11	16.67	18.00	3,364,624	+1.59(+9.67%)
May 07, 2020	16.63	17.23	16.34	16.41	4,778,678	+0.01(+0.08%)
May 06, 2020	17.29	17.37	16.36	16.40	4,902,011	-1.01(-5.83%)
May 05, 2020	17.88	18.35	16.88	17.42	4,422,865	-0.22(-1.25%)
May 04, 2020	17.48	18.22	16.91	17.64	3,314,199	-0.32(-1.81%)
May 01, 2020	18.33	18.33	17.28	17.96	2,480,188	-0.89(-4.72%)
Apr 30, 2020	19.35	19.85	18.62	18.85	2,623,406	-0.90(-4.54%)
Apr 29, 2020	19.09	20.00	19.09	19.75	5,089,578	+1.37(+7.44%)
Apr 28, 2020	17.51	18.57	17.51	18.38	5,435,215	+1.35(+7.90%)
Apr 27, 2020	17.13	17.70	17.01	17.04	3,637,626	+0.08(+0.45%)
Apr 24, 2020	16.06	17.16	15.99	16.96	3,170,497	+1.02(+6.41%)
Apr 23, 2020	16.04	16.66	15.73	15.94	4,219,195	+0.03(+0.17%)
Apr 22, 2020	14.48	16.05	14.27	15.91	7,131,249	+1.81(+12.82%)
Apr 21, 2020	13.78	14.17	13.64	14.10	2,430,968	-0.05(-0.34%)
Apr 20, 2020	14.70	15.43	13.99	14.15	4,019,365	-1.01(-6.69%)
Apr 17, 2020	15.23	15.65	14.80	15.17	3,921,363	+0.76(+5.27%)
Apr 16, 2020	14.32	14.63	13.50	14.41	3,478,256	-0.04(-0.29%)
Apr 15, 2020	14.81	14.92	14.14	14.45	4,838,195	-1.03(-6.65%)
Apr 14, 2020	15.76	16.54	15.47	15.48	4,540,393	+0.06(+0.36%)
Apr 13, 2020	16.07	16.41	14.98	15.42	12,667,505	-0.66(-4.08%)
Apr 09, 2020	16.78	19.41	15.97	16.08	12,034,708	-0.01(-0.09%)
Apr 08, 2020	14.65	16.36	14.56	16.09	7,481,440	+1.91(+13.43%)
Apr 07, 2020	14.50	15.13	13.78	14.19	10,566,029	+0.92(+6.92%)
Apr 06, 2020	12.47	13.91	12.42	13.27	6,051,281	+1.53(+13.06%)
Apr 03, 2020	12.25	12.34	11.24	11.73	5,186,954	-0.66(-5.29%)
Apr 02, 2020	12.56	13.36	12.11	12.39	6,749,583	-0.35(-2.76%)
Apr 01, 2020	13.18	13.36	12.09	12.74	4,355,688	-1.04(-7.56%)
Mar 31, 2020	14.43	14.64	13.49	13.78	5,798,962	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,122,085	-0.04(-0.28%)
Mar 27, 2020	13.98	15.68	13.46	14.60	6,817,765	-0.15(-1.03%)
Mar 26, 2020	13.96	16.86	13.65	14.75	7,895,146	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	7,001,267	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,381,682	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.73	11,520,826	-1.68(-12.51%)
Mar 20, 2020	13.57	15.84	12.79	13.41	16,258,996	+0.80(+6.35%)
Mar 19, 2020	8.980	13.29	7.904	12.61	13,806,165	+3.68(+41.19%)
Mar 18, 2020	9.760	9.760	6.903	8.932	12,350,415	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.661	10.35	20,081,302	-1.59(-13.34%)
Mar 16, 2020	14.07	14.52	11.83	11.95	8,900,725	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.71	6,809,652	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,546,274	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.95	7,981,493	-2.82(-13.56%)
Mar 10, 2020	21.25	21.36	19.95	20.77	4,710,547	+0.23(+1.11%)
Mar 09, 2020	22.86	22.86	19.78	20.54	5,180,901	-2.33(-10.20%)
Mar 06, 2020	21.99	23.01	21.43	22.88	4,622,538	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.83	23.20	3,730,371	-1.88(-7.49%)
Mar 04, 2020	25.15	25.32	24.24	25.08	4,044,726	+0.55(+2.25%)
Mar 03, 2020	23.81	25.19	23.68	24.53	6,217,131	+0.77(+3.22%)

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.