Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.06	17.24	16.25	16.86	4,262,307	-0.39(-2.28%)
May 28, 2020	16.96	17.83	16.46	17.25	5,738,504	+0.82(+4.99%)
May 27, 2020	16.83	16.98	15.95	16.43	3,255,712	+0.14(+0.87%)
May 26, 2020	16.00	16.82	15.52	16.29	3,840,588	+1.04(+6.81%)
May 22, 2020	15.37	15.48	14.88	15.25	3,353,151	-0.37(-2.36%)
May 21, 2020	15.81	15.88	14.96	15.62	39,620,500	-0.10(-0.64%)
May 20, 2020	16.19	16.51	15.52	15.72	4,520,277	-0.07(-0.42%)
May 19, 2020	16.75	16.75	15.69	15.79	4,020,704	-0.34(-2.13%)
May 18, 2020	15.79	16.28	15.28	16.13	3,110,832	+1.43(+9.74%)
May 15, 2020	14.42	14.96	14.40	14.70	2,745,257	+0.17(+1.15%)
May 14, 2020	14.32	15.26	13.84	14.53	3,086,836	-0.23(-1.59%)
May 13, 2020	15.18	15.26	14.38	14.76	2,678,510	-0.66(-4.29%)
May 12, 2020	15.35	15.76	15.02	15.43	3,488,195	+0.20(+1.32%)
May 11, 2020	14.50	15.63	14.43	15.23	3,965,144	+0.38(+2.54%)
May 08, 2020	13.52	14.87	13.46	14.85	3,605,933	+1.77(+13.51%)
May 07, 2020	13.21	13.72	12.83	13.08	4,052,522	+0.30(+2.32%)
May 06, 2020	13.65	13.92	12.77	12.79	3,864,021	-0.83(-6.12%)
May 05, 2020	15.51	15.60	13.60	13.62	3,761,488	-0.84(-5.82%)
May 04, 2020	13.21	14.52	12.99	14.46	3,475,036	+0.99(+7.38%)
May 01, 2020	14.42	15.75	13.35	13.47	7,603,843	-2.37(-14.97%)
Apr 30, 2020	17.25	17.30	15.56	15.84	21,898,556	-1.16(-6.83%)
Apr 29, 2020	16.09	17.05	15.62	17.00	6,766,110	+1.79(+11.80%)
Apr 28, 2020	15.04	15.30	14.27	15.20	3,721,999	+1.01(+7.11%)
Apr 27, 2020	13.74	14.30	13.27	14.19	3,946,367	-0.04(-0.28%)
Apr 24, 2020	15.48	15.66	13.80	14.23	7,230,966	-1.26(-8.12%)
Apr 23, 2020	15.38	15.77	15.00	15.49	4,015,429	+0.73(+4.94%)
Apr 22, 2020	15.68	16.01	14.39	14.76	3,767,046	-0.06(-0.38%)
Apr 21, 2020	13.55	14.88	13.35	14.82	4,027,892	+0.69(+4.88%)
Apr 20, 2020	12.83	14.36	12.59	14.13	3,533,233	-0.08(-0.56%)
Apr 17, 2020	13.17	14.26	13.11	14.21	3,606,183	+1.34(+10.39%)
Apr 16, 2020	12.95	13.17	12.42	12.87	3,330,284	-0.20(-1.53%)
Apr 15, 2020	13.45	13.63	12.62	13.07	3,927,091	-1.62(-11.01%)
Apr 14, 2020	14.78	15.16	14.37	14.69	3,473,707	-0.25(-1.66%)
Apr 13, 2020	15.85	16.06	14.60	14.94	3,450,059	-0.42(-2.76%)
Apr 09, 2020	16.10	17.09	14.38	15.36	4,037,981	+0.33(+2.18%)
Apr 08, 2020	14.34	15.21	14.07	15.04	2,340,445	+1.11(+8.00%)
Apr 07, 2020	14.43	14.61	13.39	13.92	3,609,304	+0.61(+4.57%)
Apr 06, 2020	13.13	13.58	12.55	13.31	2,539,796	+0.93(+7.50%)
Apr 03, 2020	13.79	13.85	11.70	12.38	3,311,077	-0.71(-5.44%)
Apr 02, 2020	11.93	14.32	11.87	13.10	4,515,749	+1.69(+14.82%)
Apr 01, 2020	12.06	12.14	10.77	11.41	4,089,338	-1.13(-9.01%)
Mar 31, 2020	12.84	13.46	12.13	12.54	4,065,172	+0.12(+0.97%)
Mar 30, 2020	12.85	13.29	12.16	12.42	2,994,452	-1.07(-7.96%)
Mar 27, 2020	14.12	15.35	13.35	13.49	4,535,567	-1.69(-11.13%)
Mar 26, 2020	13.82	15.38	13.75	15.18	3,076,070	+1.56(+11.47%)
Mar 25, 2020	14.86	15.40	13.04	13.62	3,433,315	-0.87(-6.02%)
Mar 24, 2020	12.36	14.90	12.06	14.49	3,835,543	+3.17(+28.03%)
Mar 23, 2020	10.66	11.99	10.32	11.32	6,118,099	+0.78(+7.37%)
Mar 20, 2020	10.77	11.47	9.933	10.54	9,744,609	+0.29(+2.81%)
Mar 19, 2020	10.67	11.26	9.933	10.25	4,000,413	-0.47(-4.41%)
Mar 18, 2020	11.90	12.06	10.48	10.73	4,401,144	-2.10(-16.36%)
Mar 17, 2020	11.67	14.02	11.26	12.83	4,868,707	+1.16(+9.96%)
Mar 16, 2020	12.07	14.28	11.32	11.66	6,377,936	-2.36(-16.85%)
Mar 13, 2020	13.67	14.25	12.42	14.03	6,944,724	+1.24(+9.71%)
Mar 12, 2020	14.60	14.90	12.70	12.79	5,032,524	-3.24(-20.24%)
Mar 11, 2020	16.41	16.93	15.52	16.03	5,439,102	-0.75(-4.44%)
Mar 10, 2020	16.05	17.24	14.36	16.77	6,575,119	+1.95(+13.13%)
Mar 09, 2020	16.03	18.45	14.66	14.83	7,456,563	-7.28(-32.93%)
Mar 06, 2020	24.50	24.75	21.82	22.11	5,549,338	-3.35(-13.15%)
Mar 05, 2020	27.09	27.20	24.96	25.46	3,304,959	-2.52(-8.99%)
Mar 04, 2020	28.89	29.54	27.54	27.97	3,000,040	-0.46(-1.61%)
Mar 03, 2020	29.94	30.46	27.87	28.43	2,754,240	-1.71(-5.66%)

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.