Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.55	16.69	16.29	16.63	515,520	-0.07(-0.40%)
May 28, 2020	17.10	17.10	16.68	16.69	510,051	-0.30(-1.75%)
May 27, 2020	17.08	17.12	16.60	16.99	1,448,784	+0.24(+1.43%)
May 26, 2020	16.80	16.91	16.73	16.75	820,793	+0.41(+2.48%)
May 22, 2020	16.33	16.36	16.05	16.35	466,710	-0.12(-0.75%)
May 21, 2020	16.79	16.82	16.35	16.47	3,294,587	-0.23(-1.39%)
May 20, 2020	16.60	16.80	16.52	16.70	780,152	+0.48(+2.96%)
May 19, 2020	16.65	16.65	16.22	16.22	937,968	-0.30(-1.80%)
May 18, 2020	16.30	16.63	16.26	16.52	1,606,442	+1.11(+7.20%)
May 15, 2020	15.43	15.70	15.29	15.41	463,569	+0.01(+0.05%)
May 14, 2020	15.07	15.49	14.73	15.40	1,419,100	+0.02(+0.11%)
May 13, 2020	15.90	15.97	15.24	15.39	930,423	-0.57(-3.58%)
May 12, 2020	16.40	16.40	15.93	15.96	3,574,309	-0.29(-1.78%)
May 11, 2020	16.33	16.38	16.16	16.25	525,057	-0.23(-1.41%)
May 08, 2020	16.25	16.48	16.14	16.48	1,388,654	+0.57(+3.59%)
May 07, 2020	16.01	16.21	15.86	15.91	635,053	+0.31(+2.02%)
May 06, 2020	16.00	16.07	15.58	15.59	834,869	-0.36(-2.28%)
May 05, 2020	16.41	16.58	15.94	15.96	1,101,869	+0.22(+1.37%)
May 04, 2020	15.25	15.79	15.07	15.74	1,603,954	+0.36(+2.31%)
May 01, 2020	15.90	16.01	15.29	15.39	1,447,008	-0.87(-5.35%)
Apr 30, 2020	16.77	16.80	16.11	16.26	2,038,630	-0.64(-3.77%)
Apr 29, 2020	16.34	16.90	16.33	16.89	1,056,448	+1.09(+6.91%)
Apr 28, 2020	15.74	15.93	15.54	15.80	792,445	+0.28(+1.81%)
Apr 27, 2020	15.21	15.60	14.91	15.52	1,089,807	+0.28(+1.85%)
Apr 24, 2020	15.48	15.53	15.04	15.24	928,830	+0.00(+0.00%)
Apr 23, 2020	15.25	15.54	15.11	15.24	1,276,478	+0.35(+2.33%)
Apr 22, 2020	14.94	14.98	14.70	14.89	2,336,438	+0.57(+3.99%)
Apr 21, 2020	14.21	14.50	14.01	14.32	1,618,310	-0.30(-2.04%)
Apr 20, 2020	14.50	15.09	14.28	14.62	1,769,949	-0.48(-3.18%)
Apr 17, 2020	14.37	15.11	14.36	15.10	1,377,418	+0.81(+5.68%)
Apr 16, 2020	14.50	14.50	13.99	14.29	1,058,831	-0.24(-1.65%)
Apr 15, 2020	14.71	14.73	14.20	14.53	1,699,634	-0.80(-5.24%)
Apr 14, 2020	15.50	15.61	15.22	15.33	1,743,485	-0.10(-0.64%)
Apr 13, 2020	15.91	15.96	15.29	15.43	1,233,221	-0.04(-0.27%)
Apr 09, 2020	16.02	16.39	15.07	15.47	1,426,469	-0.12(-0.80%)
Apr 08, 2020	15.12	15.62	15.02	15.59	790,334	+0.65(+4.32%)
Apr 07, 2020	15.45	15.67	14.91	14.95	1,009,597	+0.15(+1.01%)
Apr 06, 2020	14.57	14.87	14.34	14.80	1,450,442	+0.51(+3.59%)
Apr 03, 2020	14.81	14.85	13.97	14.29	1,795,681	-0.44(-2.98%)
Apr 02, 2020	14.34	15.35	14.04	14.72	1,974,215	+1.16(+8.54%)
Apr 01, 2020	13.86	14.04	13.49	13.57	972,962	-0.41(-2.96%)
Mar 31, 2020	14.14	14.36	13.76	13.98	1,549,912	+0.38(+2.80%)
Mar 30, 2020	13.27	13.65	12.94	13.60	1,189,197	+0.34(+2.56%)
Mar 27, 2020	13.56	13.56	13.21	13.26	871,442	-0.89(-6.32%)
Mar 26, 2020	13.75	14.43	13.59	14.15	1,169,810	+0.44(+3.20%)
Mar 25, 2020	13.28	14.16	12.83	13.72	1,764,711	+0.76(+5.88%)
Mar 24, 2020	12.08	12.95	12.00	12.95	1,564,589	+1.91(+17.32%)
Mar 23, 2020	11.56	11.57	10.87	11.04	2,303,588	-0.30(-2.63%)
Mar 20, 2020	11.65	11.95	11.10	11.34	2,952,007	+0.19(+1.71%)
Mar 19, 2020	10.68	11.28	10.24	11.15	1,420,571	+0.59(+5.56%)
Mar 18, 2020	11.33	11.46	10.12	10.56	2,297,726	-1.59(-13.08%)
Mar 17, 2020	12.32	12.72	11.59	12.15	4,985,697	-0.02(-0.20%)
Mar 16, 2020	12.35	13.27	12.18	12.18	1,603,460	-2.07(-14.53%)
Mar 13, 2020	14.24	15.31	12.83	14.24	1,489,897	+1.16(+8.86%)
Mar 12, 2020	13.96	14.25	12.98	13.09	1,962,826	-2.01(-13.32%)
Mar 11, 2020	15.50	15.67	14.92	15.10	2,556,678	-0.97(-6.03%)
Mar 10, 2020	16.62	16.62	15.15	16.07	2,759,718	+0.74(+4.86%)
Mar 09, 2020	15.93	16.68	15.31	15.32	2,091,217	-3.70(-19.45%)
Mar 06, 2020	19.34	19.41	18.77	19.02	1,302,391	-0.91(-4.57%)
Mar 05, 2020	20.13	20.15	19.71	19.93	760,138	-0.63(-3.06%)
Mar 04, 2020	20.54	20.60	20.24	20.56	801,904	+0.42(+2.10%)
Mar 03, 2020	20.74	20.96	19.93	20.14	1,036,842	-0.46(-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.