Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.95	15.07	14.73	14.90	4,137,153	-0.15(-0.97%)
May 28, 2020	15.47	15.47	14.97	15.05	2,932,992	-0.30(-1.97%)
May 27, 2020	15.39	15.58	15.07	15.35	6,127,402	+0.11(+0.74%)
May 26, 2020	14.88	15.37	14.72	15.24	3,781,052	+0.85(+5.88%)
May 22, 2020	14.32	14.49	14.13	14.39	2,930,160	+0.09(+0.60%)
May 21, 2020	14.40	14.78	14.13	14.31	42,687,544	-0.18(-1.25%)
May 20, 2020	14.46	14.67	14.21	14.49	8,724,937	+0.03(+0.18%)
May 19, 2020	15.32	15.32	14.35	14.46	16,731,843	+0.50(+3.58%)
May 18, 2020	13.59	14.13	13.59	13.96	2,690,472	+0.82(+6.24%)
May 15, 2020	12.93	13.19	12.71	13.14	3,269,485	+0.16(+1.20%)
May 14, 2020	12.73	12.99	12.47	12.99	2,534,294	+0.03(+0.20%)
May 13, 2020	13.25	13.30	12.89	12.96	2,798,136	-0.44(-3.28%)
May 12, 2020	14.19	14.24	13.40	13.40	3,242,045	-0.75(-5.30%)
May 11, 2020	13.72	14.27	13.58	14.15	2,858,205	+0.41(+2.95%)
May 08, 2020	13.49	13.80	13.33	13.75	1,804,521	+0.47(+3.58%)
May 07, 2020	13.16	13.55	12.83	13.27	2,967,256	+0.53(+4.13%)
May 06, 2020	12.71	12.91	12.51	12.74	1,899,047	+0.01(+0.07%)
May 05, 2020	12.87	13.08	12.73	12.74	1,583,928	+0.04(+0.34%)
May 04, 2020	12.38	12.75	12.34	12.69	2,714,485	+0.13(+1.03%)
May 01, 2020	12.93	13.06	12.47	12.56	1,827,583	-0.74(-5.58%)
Apr 30, 2020	13.17	13.41	12.99	13.31	1,346,663	-0.17(-1.28%)
Apr 29, 2020	13.67	13.77	13.34	13.48	1,332,810	+0.31(+2.36%)
Apr 28, 2020	13.13	13.54	13.10	13.17	2,454,594	+0.48(+3.81%)
Apr 27, 2020	12.58	12.89	12.49	12.68	1,794,016	+0.19(+1.52%)
Apr 24, 2020	12.55	12.63	12.25	12.49	1,825,961	-0.06(-0.48%)
Apr 23, 2020	12.87	12.95	12.50	12.55	2,068,859	-0.35(-2.74%)
Apr 22, 2020	13.20	13.37	12.87	12.91	1,703,185	-0.05(-0.40%)
Apr 21, 2020	12.99	13.33	12.78	12.96	1,678,115	-0.46(-3.41%)
Apr 20, 2020	13.39	13.68	13.23	13.42	2,005,340	-0.25(-1.83%)
Apr 17, 2020	13.59	13.98	13.42	13.67	3,243,526	+0.53(+4.07%)
Apr 16, 2020	13.46	13.61	13.03	13.13	1,923,917	-0.31(-2.31%)
Apr 15, 2020	13.73	13.95	13.27	13.44	3,284,707	-0.96(-6.65%)
Apr 14, 2020	14.40	14.70	14.31	14.40	3,053,345	+0.40(+2.83%)
Apr 13, 2020	14.25	14.30	13.69	14.00	2,941,785	-0.33(-2.29%)
Apr 09, 2020	13.59	14.51	13.59	14.33	3,315,493	+0.92(+6.89%)
Apr 08, 2020	12.37	13.46	12.14	13.41	2,767,078	+1.23(+10.13%)
Apr 07, 2020	12.08	12.88	12.08	12.18	2,234,480	+0.28(+2.32%)
Apr 06, 2020	11.56	12.15	11.43	11.90	2,011,293	+0.82(+7.40%)
Apr 03, 2020	11.39	11.48	10.83	11.08	1,909,633	-0.36(-3.17%)
Apr 02, 2020	10.86	11.48	10.86	11.44	3,165,506	+0.43(+3.92%)
Apr 01, 2020	11.38	11.65	10.64	11.01	2,578,393	-0.82(-6.93%)
Mar 31, 2020	12.13	12.25	11.38	11.83	3,426,298	-0.42(-3.46%)
Mar 30, 2020	12.49	12.55	11.58	12.25	4,995,078	-0.21(-1.70%)
Mar 27, 2020	12.21	13.00	11.83	12.47	3,978,902	-0.05(-0.41%)
Mar 26, 2020	11.78	12.65	11.39	12.52	4,117,962	+0.88(+7.59%)
Mar 25, 2020	11.47	12.13	11.07	11.63	3,855,626	+0.15(+1.33%)
Mar 24, 2020	11.11	11.92	10.61	11.48	3,642,236	+0.87(+8.15%)
Mar 23, 2020	10.71	10.77	9.836	10.62	4,061,333	-0.15(-1.42%)
Mar 20, 2020	11.36	11.80	10.45	10.77	6,489,357	-0.56(-4.94%)
Mar 19, 2020	9.793	11.80	9.344	11.33	4,234,168	+1.48(+14.99%)
Mar 18, 2020	12.22	12.85	9.810	9.853	3,852,878	-3.06(-23.72%)
Mar 17, 2020	13.03	13.51	12.32	12.92	4,267,069	+0.13(+1.00%)
Mar 16, 2020	13.25	13.78	12.66	12.79	4,768,526	-1.82(-12.43%)
Mar 13, 2020	14.95	15.10	13.26	14.61	5,848,693	+0.42(+2.93%)
Mar 12, 2020	14.55	15.41	12.71	14.19	3,885,540	-1.50(-9.57%)
Mar 11, 2020	16.43	16.46	15.62	15.69	3,726,567	-1.11(-6.62%)
Mar 10, 2020	16.43	16.84	15.90	16.80	9,104,349	+0.59(+3.67%)
Mar 09, 2020	16.57	16.74	16.12	16.21	4,088,475	-0.99(-5.77%)
Mar 06, 2020	16.94	17.24	16.59	17.20	4,646,197	-0.09(-0.54%)
Mar 05, 2020	16.87	17.30	16.68	17.30	5,667,241	+0.20(+1.14%)
Mar 04, 2020	16.61	17.13	16.56	17.10	2,954,058	+0.70(+4.30%)
Mar 03, 2020	16.46	16.85	16.21	16.40	4,170,762	+0.02(+0.10%)

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.