Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.34	15.54	14.93	15.29	1,470,754	-0.25(-1.59%)
May 28, 2020	16.55	16.55	15.47	15.54	1,327,259	-0.74(-4.54%)
May 27, 2020	15.52	16.37	15.19	16.28	1,198,560	+1.13(+7.44%)
May 26, 2020	15.43	15.66	14.88	15.15	803,522	+0.26(+1.72%)
May 22, 2020	15.10	15.16	14.45	14.90	518,462	-0.07(-0.44%)
May 21, 2020	14.93	15.09	14.64	14.96	491,884	-0.05(-0.32%)
May 20, 2020	15.05	15.12	14.69	15.01	707,462	+0.43(+2.92%)
May 19, 2020	14.74	15.10	14.31	14.58	906,753	-0.33(-2.22%)
May 18, 2020	14.42	15.10	14.28	14.92	885,881	+1.42(+10.53%)
May 15, 2020	13.04	13.53	12.99	13.49	1,795,571	+0.30(+2.30%)
May 14, 2020	12.43	13.21	12.16	13.19	1,115,609	+0.32(+2.50%)
May 13, 2020	13.38	13.41	12.65	12.87	740,188	-0.55(-4.10%)
May 12, 2020	14.28	14.51	13.42	13.42	750,209	-0.77(-5.41%)
May 11, 2020	14.30	14.43	13.84	14.19	872,072	-0.43(-2.92%)
May 08, 2020	14.00	14.63	13.88	14.61	651,956	+0.99(+7.31%)
May 07, 2020	13.73	14.06	13.47	13.62	919,564	+0.21(+1.55%)
May 06, 2020	14.29	14.61	13.35	13.41	838,393	-0.81(-5.73%)
May 05, 2020	14.23	15.10	14.13	14.22	941,177	+0.51(+3.73%)
May 04, 2020	13.63	14.26	13.46	13.71	1,382,957	-0.12(-0.89%)
May 01, 2020	14.85	15.44	13.38	13.84	2,207,028	-2.34(-14.47%)
Apr 30, 2020	15.93	16.39	15.39	16.18	2,084,779	-0.15(-0.93%)
Apr 29, 2020	15.80	16.46	15.67	16.33	1,234,104	+0.85(+5.51%)
Apr 28, 2020	16.02	16.04	15.09	15.47	977,257	+0.02(+0.12%)
Apr 27, 2020	14.92	15.72	14.73	15.46	1,273,349	+0.85(+5.84%)
Apr 24, 2020	14.37	14.70	13.86	14.60	943,004	+0.33(+2.32%)
Apr 23, 2020	13.74	14.48	13.63	14.27	855,699	+0.53(+3.86%)
Apr 22, 2020	14.78	14.87	13.72	13.74	683,651	-0.55(-3.85%)
Apr 21, 2020	14.25	14.87	14.03	14.29	881,085	-0.85(-5.63%)
Apr 20, 2020	15.33	15.43	14.88	15.14	1,201,304	-0.63(-4.02%)
Apr 17, 2020	15.49	15.94	14.78	15.78	1,352,034	+1.07(+7.28%)
Apr 16, 2020	14.36	14.74	13.78	14.71	1,246,398	+0.37(+2.58%)
Apr 15, 2020	14.92	15.05	14.21	14.34	1,098,960	-1.24(-7.97%)
Apr 14, 2020	15.30	15.74	14.79	15.58	946,452	+0.71(+4.78%)
Apr 13, 2020	15.51	15.81	14.49	14.87	978,596	-0.77(-4.91%)
Apr 09, 2020	16.17	16.42	15.22	15.64	1,416,934	+0.12(+0.79%)
Apr 08, 2020	13.35	15.89	13.03	15.51	2,099,965	+2.49(+19.14%)
Apr 07, 2020	13.25	13.92	12.80	13.02	1,854,010	+0.40(+3.15%)
Apr 06, 2020	12.09	12.93	11.70	12.62	1,382,978	+1.25(+11.00%)
Apr 03, 2020	12.20	12.50	11.30	11.37	1,055,393	-1.18(-9.43%)
Apr 02, 2020	12.30	13.22	11.92	12.56	987,500	+0.08(+0.61%)
Apr 01, 2020	13.27	13.50	12.37	12.48	903,006	-1.73(-12.20%)
Mar 31, 2020	14.74	15.22	13.80	14.21	1,161,435	-0.65(-4.40%)
Mar 30, 2020	14.52	15.09	14.30	14.87	736,137	+0.33(+2.28%)
Mar 27, 2020	15.34	15.71	14.39	14.54	1,126,202	-1.64(-10.13%)
Mar 26, 2020	15.38	16.34	15.21	16.18	1,452,766	+1.16(+7.70%)
Mar 25, 2020	13.17	16.01	13.09	15.02	2,304,248	+1.86(+14.11%)
Mar 24, 2020	12.15	13.17	11.84	13.16	1,712,369	+1.80(+15.85%)
Mar 23, 2020	10.95	11.95	10.06	11.36	1,763,479	+0.46(+4.26%)
Mar 20, 2020	12.71	13.05	10.86	10.90	2,001,774	-1.66(-13.21%)
Mar 19, 2020	10.60	13.09	10.22	12.56	2,110,832	+1.93(+18.20%)
Mar 18, 2020	13.27	13.41	9.476	10.62	1,764,151	-3.71(-25.91%)
Mar 17, 2020	14.74	15.64	13.66	14.34	2,285,846	-0.20(-1.37%)
Mar 16, 2020	16.01	16.17	14.01	14.54	1,787,580	-3.46(-19.22%)
Mar 13, 2020	17.38	18.01	16.06	18.00	1,524,890	+1.39(+8.39%)
Mar 12, 2020	17.34	17.61	15.35	16.60	1,826,779	-2.38(-12.53%)
Mar 11, 2020	20.07	20.49	18.80	18.98	1,057,121	-1.69(-8.16%)
Mar 10, 2020	21.25	21.32	20.07	20.67	1,205,810	+0.04(+0.18%)
Mar 09, 2020	20.95	21.06	18.00	20.63	1,403,726	-2.15(-9.44%)
Mar 06, 2020	22.27	22.90	22.08	22.78	972,130	-0.41(-1.76%)
Mar 05, 2020	23.29	23.74	22.72	23.19	744,603	-0.68(-2.86%)
Mar 04, 2020	23.12	23.90	23.06	23.87	729,182	+1.55(+6.96%)
Mar 03, 2020	23.33	23.93	22.14	22.32	843,236	-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.