Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.36	14.62	14.17	14.53	1,163,000	+0.12(+0.83%)
May 28, 2020	14.68	14.83	14.34	14.41	1,089,078	-0.18(-1.23%)
May 27, 2020	14.41	14.79	13.75	14.59	1,433,371	+0.32(+2.28%)
May 26, 2020	15.00	15.20	14.14	14.27	1,087,689	-0.46(-3.16%)
May 22, 2020	14.72	14.81	14.09	14.73	553,300	+0.04(+0.27%)
May 21, 2020	14.59	15.04	14.53	14.69	538,622	+0.08(+0.55%)
May 20, 2020	14.82	15.18	14.47	14.61	865,976	+0.12(+0.83%)
May 19, 2020	14.97	15.09	14.48	14.49	620,592	-0.51(-3.40%)
May 18, 2020	15.41	15.55	14.79	15.00	821,495	+0.27(+1.83%)
May 15, 2020	14.21	14.88	14.17	14.73	857,600	+0.45(+3.15%)
May 14, 2020	14.70	14.85	13.84	14.28	815,186	-0.70(-4.67%)
May 13, 2020	14.27	15.00	14.00	14.98	1,044,745	+0.61(+4.24%)
May 12, 2020	16.11	16.13	14.27	14.37	1,142,590	-1.55(-9.74%)
May 11, 2020	15.23	16.06	14.90	15.92	2,250,951	+1.30(+8.89%)
May 08, 2020	15.16	15.16	13.94	14.62	1,274,400	-0.29(-1.95%)
May 07, 2020	14.41	15.24	14.27	14.91	1,179,877	+0.68(+4.78%)
May 06, 2020	13.51	14.63	13.28	14.23	1,472,754	-0.59(-3.98%)
May 05, 2020	15.67	15.82	14.41	14.82	1,781,320	-0.43(-2.82%)
May 04, 2020	14.74	15.30	14.41	15.25	1,384,765	+0.45(+3.04%)
May 01, 2020	15.14	15.44	14.36	14.80	899,300	-0.66(-4.27%)
Apr 30, 2020	15.48	15.96	15.12	15.46	1,223,557	-0.27(-1.72%)
Apr 29, 2020	15.32	15.96	14.72	15.73	1,178,499	+0.92(+6.21%)
Apr 28, 2020	15.83	15.83	14.76	14.81	629,460	-0.54(-3.52%)
Apr 27, 2020	14.69	15.53	14.44	15.35	915,636	+0.84(+5.79%)
Apr 24, 2020	14.45	14.77	14.11	14.51	1,167,700	+0.19(+1.33%)
Apr 23, 2020	14.29	14.88	14.25	14.32	1,107,981	+0.15(+1.06%)
Apr 22, 2020	14.82	15.10	14.11	14.17	802,677	-0.34(-2.34%)
Apr 21, 2020	14.95	15.06	14.41	14.51	624,115	-0.69(-4.54%)
Apr 20, 2020	14.89	15.87	14.65	15.20	734,428	+0.20(+1.33%)
Apr 17, 2020	15.11	15.59	14.72	15.00	623,500	+0.49(+3.38%)
Apr 16, 2020	14.56	15.10	14.11	14.51	704,954	+0.11(+0.76%)
Apr 15, 2020	14.95	15.06	14.37	14.40	541,229	-1.16(-7.46%)
Apr 14, 2020	15.42	15.65	14.52	15.56	614,899	+0.42(+2.77%)
Apr 13, 2020	15.17	15.50	14.07	15.14	636,858	-0.11(-0.72%)
Apr 09, 2020	14.49	15.60	14.34	15.25	834,700	+0.99(+6.94%)
Apr 08, 2020	14.96	15.28	13.41	14.26	892,209	-0.53(-3.58%)
Apr 07, 2020	15.86	16.25	14.50	14.79	933,731	-0.53(-3.46%)
Apr 06, 2020	12.74	15.51	12.74	15.32	974,347	+3.08(+25.16%)
Apr 03, 2020	13.02	13.29	12.03	12.24	1,097,400	-1.07(-8.04%)
Apr 02, 2020	12.67	13.40	12.44	13.31	610,067	+0.21(+1.56%)
Apr 01, 2020	13.82	13.82	12.72	13.11	1,036,011	-1.21(-8.42%)
Mar 31, 2020	14.51	15.18	13.94	14.31	696,847	-0.20(-1.38%)
Mar 30, 2020	14.22	14.66	13.50	14.51	577,824	+0.45(+3.20%)
Mar 27, 2020	14.51	14.88	13.26	14.06	977,000	-0.82(-5.51%)
Mar 26, 2020	14.50	15.76	14.50	14.88	888,288	+0.42(+2.90%)
Mar 25, 2020	13.85	14.86	13.19	14.46	1,058,333	+0.60(+4.33%)
Mar 24, 2020	12.92	13.99	12.72	13.86	1,301,624	+1.48(+11.95%)
Mar 23, 2020	12.75	13.94	12.09	12.38	997,615	-0.23(-1.82%)
Mar 20, 2020	12.38	13.64	11.93	12.61	1,734,100	+0.47(+3.87%)
Mar 19, 2020	9.690	12.42	9.600	12.14	1,241,803	+2.36(+24.13%)
Mar 18, 2020	9.800	10.79	9.240	9.780	1,468,569	-0.56(-5.42%)
Mar 17, 2020	11.23	11.25	9.870	10.34	2,478,219	-0.67(-6.09%)
Mar 16, 2020	10.62	12.84	10.62	11.01	1,432,780	-2.29(-17.22%)
Mar 13, 2020	13.22	13.33	11.52	13.30	1,539,300	+0.76(+6.06%)
Mar 12, 2020	12.96	13.44	11.81	12.54	1,758,606	-1.49(-10.62%)
Mar 11, 2020	14.82	15.15	13.76	14.03	1,407,989	-1.29(-8.42%)
Mar 10, 2020	15.60	15.60	14.17	15.32	1,213,794	+0.25(+1.66%)
Mar 09, 2020	15.15	16.00	15.01	15.07	901,937	-1.30(-7.94%)
Mar 06, 2020	16.70	16.80	15.96	16.37	1,104,100	-0.89(-5.16%)
Mar 05, 2020	17.24	18.31	17.00	17.26	1,259,445	-0.42(-2.38%)
Mar 04, 2020	17.29	17.78	17.01	17.68	818,493	+0.96(+5.74%)
Mar 03, 2020	18.01	18.67	16.68	16.72	1,665,944	-1.34(-7.42%)

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.