Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.59	17.04	15.98	16.07	1,274,111	-0.87(-5.15%)
May 28, 2020	17.71	17.71	16.76	16.94	773,837	-0.54(-3.09%)
May 27, 2020	17.76	17.93	17.04	17.48	944,218	+0.46(+2.69%)
May 26, 2020	16.90	17.16	16.74	17.02	915,947	+1.21(+7.67%)
May 22, 2020	16.00	16.17	15.46	15.81	594,051	-0.15(-0.96%)
May 21, 2020	15.77	16.20	15.58	15.96	1,618,901	+0.24(+1.54%)
May 20, 2020	16.02	16.10	15.44	15.72	1,246,300	-0.15(-0.96%)
May 19, 2020	15.87	16.15	15.25	15.87	1,288,795	+0.00(+0.00%)
May 18, 2020	14.96	15.98	14.89	15.87	1,590,176	+1.82(+12.99%)
May 15, 2020	13.71	14.08	13.26	14.05	3,197,684	+0.17(+1.23%)
May 14, 2020	12.83	14.01	12.50	13.88	1,188,369	+0.64(+4.82%)
May 13, 2020	13.80	13.95	13.02	13.24	1,120,021	-0.77(-5.52%)
May 12, 2020	14.89	15.20	13.91	14.01	922,576	-0.83(-5.57%)
May 11, 2020	15.61	15.61	14.60	14.84	1,039,135	-1.05(-6.62%)
May 08, 2020	15.44	16.29	15.33	15.89	1,686,909	+0.92(+6.12%)
May 07, 2020	14.65	15.13	14.50	14.97	1,033,102	+0.59(+4.13%)
May 06, 2020	15.20	15.31	14.07	14.38	1,031,302	-0.77(-5.10%)
May 05, 2020	15.64	15.94	15.13	15.15	1,169,962	-0.11(-0.71%)
May 04, 2020	15.08	15.33	14.72	15.26	1,105,662	-0.39(-2.47%)
May 01, 2020	15.84	16.13	15.29	15.65	1,024,874	-0.70(-4.29%)
Apr 30, 2020	16.06	16.48	15.39	16.35	1,352,410	-0.21(-1.25%)
Apr 29, 2020	16.00	16.77	15.72	16.55	1,208,140	+1.34(+8.80%)
Apr 28, 2020	15.04	15.79	14.80	15.22	1,638,863	+0.86(+6.01%)
Apr 27, 2020	13.21	14.45	13.16	14.35	1,226,704	+1.23(+9.38%)
Apr 24, 2020	13.32	13.44	12.73	13.12	1,615,476	-0.13(-0.95%)
Apr 23, 2020	12.63	13.39	12.45	13.25	1,862,487	+0.68(+5.44%)
Apr 22, 2020	12.64	12.82	12.12	12.56	1,477,907	-0.05(-0.36%)
Apr 21, 2020	11.98	12.69	11.94	12.61	1,658,614	+0.07(+0.57%)
Apr 20, 2020	12.93	13.03	12.44	12.54	1,595,052	-0.88(-6.56%)
Apr 17, 2020	13.78	14.47	13.32	13.42	1,324,848	+0.36(+2.75%)
Apr 16, 2020	14.34	14.36	12.97	13.06	1,861,312	-1.27(-8.85%)
Apr 15, 2020	14.55	14.84	13.90	14.33	1,186,333	-1.19(-7.65%)
Apr 14, 2020	15.72	15.93	15.19	15.51	1,549,609	+0.48(+3.17%)
Apr 13, 2020	15.81	15.90	14.66	15.04	1,167,826	-0.91(-5.69%)
Apr 09, 2020	14.98	16.38	14.46	15.94	2,216,537	+1.69(+11.85%)
Apr 08, 2020	13.73	14.43	13.29	14.25	1,960,427	+0.79(+5.87%)
Apr 07, 2020	12.77	13.79	12.76	13.46	3,293,620	+1.13(+9.18%)
Apr 06, 2020	12.40	13.37	12.18	12.33	3,115,121	+0.85(+7.44%)
Apr 03, 2020	11.23	11.66	11.05	11.48	2,099,819	+0.16(+1.43%)
Apr 02, 2020	12.12	12.44	10.97	11.32	2,357,912	-0.82(-6.74%)
Apr 01, 2020	12.23	12.46	11.83	12.13	1,869,081	-0.84(-6.45%)
Mar 31, 2020	12.64	13.09	12.39	12.97	3,068,445	+0.28(+2.20%)
Mar 30, 2020	13.28	13.33	12.16	12.69	2,775,488	-0.62(-4.66%)
Mar 27, 2020	13.54	13.57	13.00	13.31	1,814,532	-0.87(-6.15%)
Mar 26, 2020	14.20	14.95	13.45	14.18	1,690,950	+0.17(+1.22%)
Mar 25, 2020	11.68	14.81	11.68	14.01	1,623,507	+1.05(+8.11%)
Mar 24, 2020	12.18	13.01	11.98	12.96	2,149,672	+1.23(+10.50%)
Mar 23, 2020	12.67	12.88	11.33	11.73	1,984,458	-0.94(-7.45%)
Mar 20, 2020	12.81	14.60	12.51	12.67	3,031,341	-0.03(-0.21%)
Mar 19, 2020	12.10	13.91	11.68	12.70	2,707,538	+0.60(+4.98%)
Mar 18, 2020	15.40	16.02	12.09	12.10	1,908,463	-4.44(-26.85%)
Mar 17, 2020	15.81	16.54	14.56	16.54	2,152,628	+0.97(+6.24%)
Mar 16, 2020	17.89	18.11	15.50	15.57	2,480,143	-4.67(-23.09%)
Mar 13, 2020	19.38	20.24	18.21	20.24	2,384,883	+2.20(+12.21%)
Mar 12, 2020	19.22	19.53	17.88	18.04	1,544,348	-2.31(-11.35%)
Mar 11, 2020	21.13	21.20	20.30	20.35	3,014,506	-1.31(-6.06%)
Mar 10, 2020	22.12	22.38	20.83	21.66	2,710,758	+0.00(+0.00%)
Mar 09, 2020	23.77	23.89	21.65	21.66	1,913,276	-2.81(-11.49%)
Mar 06, 2020	23.97	24.60	23.66	24.47	871,104	-0.03(-0.11%)
Mar 05, 2020	24.26	24.56	23.96	24.50	1,017,496	-0.20(-0.82%)
Mar 04, 2020	24.54	25.11	24.46	24.70	1,289,198	+0.51(+2.09%)
Mar 03, 2020	24.49	24.87	23.99	24.20	1,656,571	-0.38(-1.55%)

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.