Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.41	15.78	15.27	15.60	8,732,566	-0.03(-0.21%)
May 28, 2020	16.13	16.14	15.56	15.63	4,485,761	-0.36(-2.27%)
May 27, 2020	16.40	16.40	15.85	16.00	4,503,266	+0.32(+2.06%)
May 26, 2020	15.33	15.90	15.31	15.67	4,419,675	+0.88(+5.98%)
May 22, 2020	14.90	15.01	14.47	14.79	3,351,998	-0.06(-0.39%)
May 21, 2020	14.99	15.19	14.82	14.85	2,589,193	-0.20(-1.32%)
May 20, 2020	15.07	15.33	14.97	15.04	3,487,656	+0.22(+1.51%)
May 19, 2020	15.09	15.22	14.76	14.82	4,462,149	-0.34(-2.24%)
May 18, 2020	15.40	15.66	15.09	15.16	7,103,315	+0.48(+3.27%)
May 15, 2020	14.54	14.73	14.35	14.68	11,939,519	-0.22(-1.50%)
May 14, 2020	14.04	14.94	13.57	14.90	6,238,402	+0.58(+4.04%)
May 13, 2020	14.72	14.79	14.13	14.33	6,976,285	-0.56(-3.78%)
May 12, 2020	16.09	16.25	14.88	14.89	4,617,232	-1.29(-7.97%)
May 11, 2020	15.65	16.25	15.52	16.18	4,958,012	+0.31(+1.93%)
May 08, 2020	15.19	15.91	15.18	15.87	3,811,568	+0.88(+5.84%)
May 07, 2020	14.93	15.40	14.89	15.00	2,964,901	+0.33(+2.26%)
May 06, 2020	14.98	15.19	14.36	14.66	4,154,883	-0.18(-1.23%)
May 05, 2020	15.34	15.53	14.80	14.85	4,354,268	-0.31(-2.02%)
May 04, 2020	14.69	15.19	14.44	15.15	5,721,204	+0.25(+1.66%)
May 01, 2020	14.99	15.07	14.28	14.90	6,447,536	-0.67(-4.30%)
Apr 30, 2020	15.28	16.00	14.70	15.57	17,482,514	+0.29(+1.89%)
Apr 29, 2020	14.88	15.33	14.53	15.28	8,380,399	+0.90(+6.26%)
Apr 28, 2020	14.33	14.66	14.23	14.38	5,323,986	+0.46(+3.33%)
Apr 27, 2020	13.32	14.07	13.15	13.92	5,829,297	+0.76(+5.78%)
Apr 24, 2020	13.23	13.39	12.99	13.16	6,823,636	+0.05(+0.38%)
Apr 23, 2020	13.36	13.71	12.98	13.11	4,877,776	-0.22(-1.67%)
Apr 22, 2020	13.49	13.59	13.23	13.33	4,157,146	+0.12(+0.94%)
Apr 21, 2020	13.12	13.40	13.03	13.21	4,309,891	-0.25(-1.84%)
Apr 20, 2020	13.28	13.71	13.09	13.46	4,844,214	-0.05(-0.37%)
Apr 17, 2020	13.31	13.61	13.04	13.51	5,666,182	+0.76(+5.97%)
Apr 16, 2020	12.76	12.83	12.33	12.75	4,394,941	+0.09(+0.72%)
Apr 15, 2020	13.10	13.13	12.56	12.66	4,673,732	-0.83(-6.19%)
Apr 14, 2020	13.72	13.94	13.30	13.49	5,530,870	+0.19(+1.43%)
Apr 13, 2020	13.93	13.95	13.14	13.30	5,652,863	-0.60(-4.28%)
Apr 09, 2020	14.27	14.66	13.73	13.90	6,416,446	-0.31(-2.21%)
Apr 08, 2020	13.90	14.43	13.37	14.21	5,926,847	+0.45(+3.31%)
Apr 07, 2020	14.14	14.50	13.71	13.76	4,878,569	-0.09(-0.66%)
Apr 06, 2020	13.42	13.98	13.38	13.85	5,339,622	+0.94(+7.30%)
Apr 03, 2020	13.28	13.64	12.67	12.90	4,472,435	-0.37(-2.80%)
Apr 02, 2020	13.09	13.85	13.03	13.28	6,180,989	+0.17(+1.26%)
Apr 01, 2020	13.06	13.40	12.94	13.11	5,267,198	-0.69(-4.97%)
Mar 31, 2020	14.50	14.62	13.70	13.80	4,597,498	-0.88(-6.03%)
Mar 30, 2020	14.22	14.80	13.94	14.68	5,276,005	+0.56(+3.98%)
Mar 27, 2020	14.47	14.80	13.90	14.12	5,549,185	-0.71(-4.78%)
Mar 26, 2020	13.75	14.87	13.47	14.83	6,942,896	+1.16(+8.52%)
Mar 25, 2020	13.55	14.57	12.92	13.66	6,881,466	+0.19(+1.39%)
Mar 24, 2020	13.14	13.76	12.70	13.48	7,734,588	+1.03(+8.23%)
Mar 23, 2020	13.70	13.96	12.44	12.45	8,892,043	-1.30(-9.47%)
Mar 20, 2020	15.81	15.81	13.59	13.75	11,421,554	-2.06(-13.02%)
Mar 19, 2020	15.77	17.44	15.75	15.81	9,981,104	-0.30(-1.87%)
Mar 18, 2020	15.34	17.94	15.05	16.11	12,701,584	-0.29(-1.79%)
Mar 17, 2020	14.79	16.41	14.38	16.41	8,833,995	+1.95(+13.51%)
Mar 16, 2020	12.78	14.90	12.45	14.45	9,200,059	-0.28(-1.93%)
Mar 13, 2020	14.49	14.96	13.67	14.74	8,697,713	+1.10(+8.05%)
Mar 12, 2020	14.15	14.47	13.37	13.64	7,816,674	-1.66(-10.85%)
Mar 11, 2020	15.92	16.05	14.90	15.30	8,529,706	-1.10(-6.70%)
Mar 10, 2020	16.66	16.83	15.23	16.40	7,857,528	+0.52(+3.28%)
Mar 09, 2020	16.05	16.76	15.87	15.88	9,256,834	-1.74(-9.88%)
Mar 06, 2020	17.29	18.30	17.23	17.62	9,473,724	-0.39(-2.17%)
Mar 05, 2020	18.27	18.42	17.66	18.01	8,789,627	-1.05(-5.51%)
Mar 04, 2020	19.15	19.26	18.65	19.06	10,493,450	+0.02(+0.13%)
Mar 03, 2020	18.88	19.53	18.68	19.03	18,610,828	+0.03(+0.17%)

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.