Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.28	15.48	14.87	15.23	1,476,633	-0.25(-1.59%)
May 28, 2020	16.49	16.49	15.41	15.48	1,332,565	-0.74(-4.54%)
May 27, 2020	15.46	16.31	15.13	16.22	1,203,351	+1.12(+7.44%)
May 26, 2020	15.37	15.60	14.82	15.09	806,734	+0.25(+1.72%)
May 22, 2020	15.04	15.10	14.39	14.84	520,535	-0.07(-0.44%)
May 21, 2020	14.87	15.03	14.58	14.90	493,850	-0.05(-0.32%)
May 20, 2020	14.99	15.06	14.63	14.95	710,290	+0.42(+2.92%)
May 19, 2020	14.68	15.04	14.25	14.53	910,378	-0.33(-2.22%)
May 18, 2020	14.37	15.04	14.22	14.86	889,422	+1.42(+10.53%)
May 15, 2020	12.99	13.48	12.94	13.44	1,802,749	+0.30(+2.30%)
May 14, 2020	12.38	13.16	12.11	13.14	1,120,069	+0.32(+2.50%)
May 13, 2020	13.33	13.36	12.60	12.82	743,147	-0.55(-4.10%)
May 12, 2020	14.22	14.45	13.36	13.36	753,208	-0.76(-5.41%)
May 11, 2020	14.24	14.37	13.78	14.13	875,558	-0.42(-2.92%)
May 08, 2020	13.94	14.57	13.83	14.55	654,562	+0.99(+7.31%)
May 07, 2020	13.68	14.01	13.41	13.56	923,240	+0.21(+1.55%)
May 06, 2020	14.23	14.55	13.30	13.36	841,744	-0.81(-5.73%)
May 05, 2020	14.18	15.04	14.07	14.17	944,939	+0.51(+3.73%)
May 04, 2020	13.57	14.20	13.40	13.66	1,388,485	-0.12(-0.89%)
May 01, 2020	14.79	15.38	13.33	13.78	2,215,850	-2.33(-14.47%)
Apr 30, 2020	15.87	16.33	15.33	16.11	2,093,113	-0.15(-0.93%)
Apr 29, 2020	15.73	16.39	15.61	16.26	1,239,038	+0.85(+5.51%)
Apr 28, 2020	15.96	15.98	15.03	15.41	981,163	+0.02(+0.12%)
Apr 27, 2020	14.86	15.66	14.67	15.39	1,278,440	+0.85(+5.84%)
Apr 24, 2020	14.31	14.64	13.81	14.54	946,774	+0.33(+2.32%)
Apr 23, 2020	13.69	14.43	13.57	14.21	859,120	+0.53(+3.86%)
Apr 22, 2020	14.72	14.81	13.67	13.69	686,383	-0.55(-3.85%)
Apr 21, 2020	14.20	14.81	13.98	14.23	884,608	-0.85(-5.63%)
Apr 20, 2020	15.27	15.37	14.82	15.08	1,206,106	-0.63(-4.02%)
Apr 17, 2020	15.43	15.88	14.72	15.71	1,357,439	+1.07(+7.28%)
Apr 16, 2020	14.30	14.69	13.72	14.65	1,251,381	+0.37(+2.58%)
Apr 15, 2020	14.87	14.99	14.16	14.28	1,103,353	-1.24(-7.97%)
Apr 14, 2020	15.24	15.68	14.73	15.52	950,235	+0.71(+4.78%)
Apr 13, 2020	15.45	15.74	14.43	14.81	982,508	-0.76(-4.91%)
Apr 09, 2020	16.10	16.36	15.16	15.57	1,422,598	+0.12(+0.79%)
Apr 08, 2020	13.30	15.83	12.98	15.45	2,108,359	+2.48(+19.14%)
Apr 07, 2020	13.19	13.87	12.75	12.97	1,861,421	+0.40(+3.15%)
Apr 06, 2020	12.04	12.87	11.65	12.57	1,388,506	+1.25(+11.00%)
Apr 03, 2020	12.15	12.45	11.25	11.33	1,059,611	-1.18(-9.43%)
Apr 02, 2020	12.25	13.16	11.87	12.51	991,447	+0.08(+0.61%)
Apr 01, 2020	13.21	13.44	12.32	12.43	906,616	-1.73(-12.20%)
Mar 31, 2020	14.68	15.16	13.74	14.16	1,166,078	-0.65(-4.40%)
Mar 30, 2020	14.46	15.03	14.25	14.81	739,080	+0.33(+2.28%)
Mar 27, 2020	15.28	15.65	14.34	14.48	1,130,704	-1.63(-10.14%)
Mar 26, 2020	15.32	16.27	15.15	16.11	1,458,574	+1.15(+7.70%)
Mar 25, 2020	13.12	15.94	13.03	14.96	2,313,459	+1.85(+14.11%)
Mar 24, 2020	12.10	13.12	11.79	13.11	1,719,214	+1.79(+15.85%)
Mar 23, 2020	10.91	11.90	10.02	11.32	1,770,528	+0.46(+4.26%)
Mar 20, 2020	12.66	13.00	10.82	10.85	2,009,776	-1.65(-13.21%)
Mar 19, 2020	10.56	13.03	10.17	12.51	2,119,270	+1.93(+18.20%)
Mar 18, 2020	13.21	13.36	9.438	10.58	1,771,203	-3.70(-25.91%)
Mar 17, 2020	14.69	15.57	13.61	14.28	2,294,984	-0.20(-1.37%)
Mar 16, 2020	15.95	16.10	13.95	14.48	1,794,726	-3.45(-19.22%)
Mar 13, 2020	17.31	17.94	16.00	17.92	1,530,986	+1.39(+8.39%)
Mar 12, 2020	17.27	17.54	15.29	16.54	1,834,082	-2.37(-12.53%)
Mar 11, 2020	19.99	20.41	18.73	18.91	1,061,347	-1.68(-8.16%)
Mar 10, 2020	21.16	21.24	19.99	20.59	1,210,630	+0.04(+0.18%)
Mar 09, 2020	20.87	20.97	17.93	20.55	1,409,337	-2.14(-9.44%)
Mar 06, 2020	22.18	22.81	21.99	22.69	976,016	-0.41(-1.76%)
Mar 05, 2020	23.20	23.64	22.63	23.10	747,579	-0.68(-2.86%)
Mar 04, 2020	23.03	23.80	22.97	23.78	732,097	+1.55(+6.96%)
Mar 03, 2020	23.24	23.83	22.05	22.23	846,607	-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.