Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.09	17.17	16.38	16.80	856,364	-0.49(-2.81%)
May 28, 2020	17.88	17.88	17.12	17.29	604,963	-0.28(-1.62%)
May 27, 2020	17.77	17.79	17.18	17.57	1,753,815	+0.43(+2.51%)
May 26, 2020	17.48	17.71	17.11	17.14	1,651,337	+0.55(+3.31%)
May 22, 2020	16.93	16.93	16.36	16.59	552,039	-0.19(-1.15%)
May 21, 2020	16.63	17.16	16.56	16.79	949,195	+0.00(+0.00%)
May 20, 2020	17.27	17.54	16.65	16.79	968,354	-0.09(-0.54%)
May 19, 2020	16.70	17.41	16.43	16.88	722,676	+0.08(+0.49%)
May 18, 2020	16.55	17.04	16.27	16.80	837,357	+1.16(+7.45%)
May 15, 2020	15.10	15.89	15.04	15.63	532,078	+0.37(+2.40%)
May 14, 2020	14.67	15.47	14.30	15.26	652,447	+0.20(+1.34%)
May 13, 2020	15.41	15.57	14.86	15.06	883,205	-0.58(-3.69%)
May 12, 2020	16.52	16.71	15.59	15.64	574,878	-0.90(-5.43%)
May 11, 2020	17.07	17.21	16.36	16.54	1,011,037	-0.84(-4.85%)
May 08, 2020	16.88	17.41	16.79	17.38	1,200,611	+0.90(+5.45%)
May 07, 2020	16.10	16.60	16.03	16.48	842,504	+0.94(+6.01%)
May 06, 2020	15.98	16.19	15.51	15.55	741,149	-0.45(-2.81%)
May 05, 2020	16.18	16.68	15.95	16.00	728,315	+0.12(+0.75%)
May 04, 2020	15.40	16.04	15.22	15.88	1,084,063	-0.05(-0.35%)
May 01, 2020	16.54	16.87	15.64	15.93	1,400,113	-1.16(-6.81%)
Apr 30, 2020	17.09	17.94	16.91	17.10	4,475,562	-0.34(-1.95%)
Apr 29, 2020	18.32	18.32	17.06	17.44	2,118,652	-0.06(-0.37%)
Apr 28, 2020	17.35	18.14	17.28	17.50	988,155	+0.27(+1.60%)
Apr 27, 2020	16.17	17.35	16.15	17.23	893,604	+1.13(+7.00%)
Apr 24, 2020	15.99	16.18	15.66	16.10	1,295,072	+0.29(+1.86%)
Apr 23, 2020	15.70	16.35	15.55	15.81	851,589	+0.11(+0.67%)
Apr 22, 2020	15.40	15.85	15.07	15.70	922,404	+0.72(+4.78%)
Apr 21, 2020	15.18	15.35	14.79	14.98	1,330,469	-0.68(-4.35%)
Apr 20, 2020	15.65	16.23	15.31	15.66	983,848	-0.31(-1.93%)
Apr 17, 2020	15.81	16.34	15.49	15.97	1,263,348	+0.79(+5.20%)
Apr 16, 2020	15.40	15.44	14.76	15.18	866,237	-0.25(-1.59%)
Apr 15, 2020	15.94	16.29	15.16	15.43	1,174,692	-1.15(-6.95%)
Apr 14, 2020	16.64	16.90	16.06	16.58	1,280,689	+0.51(+3.16%)
Apr 13, 2020	16.34	16.56	15.91	16.07	914,573	-0.26(-1.61%)
Apr 09, 2020	16.58	17.46	16.26	16.34	1,266,323	+0.16(+1.01%)
Apr 08, 2020	15.21	16.33	15.06	16.17	711,268	+0.99(+6.52%)
Apr 07, 2020	16.09	16.46	15.14	15.18	805,487	-0.08(-0.54%)
Apr 06, 2020	14.25	15.33	14.19	15.26	1,380,992	+1.62(+11.91%)
Apr 03, 2020	14.21	14.43	13.37	13.64	1,082,303	-0.69(-4.81%)
Apr 02, 2020	13.89	15.00	13.89	14.33	897,916	+0.18(+1.28%)
Apr 01, 2020	14.38	15.09	13.62	14.15	1,299,969	-1.16(-7.59%)
Mar 31, 2020	15.15	15.45	14.79	15.31	1,180,935	+0.15(+0.96%)
Mar 30, 2020	14.59	15.24	14.20	15.16	1,012,448	+0.41(+2.77%)
Mar 27, 2020	15.15	15.26	14.35	14.76	747,540	-1.19(-7.46%)
Mar 26, 2020	14.77	16.11	14.57	15.94	1,099,200	+1.24(+8.46%)
Mar 25, 2020	13.93	14.90	13.09	14.70	971,677	+0.94(+6.86%)
Mar 24, 2020	13.22	13.97	12.90	13.76	1,300,772	+1.24(+9.93%)
Mar 23, 2020	12.72	12.89	11.61	12.51	1,410,704	-0.44(-3.36%)
Mar 20, 2020	13.27	14.23	12.90	12.95	2,570,883	-0.29(-2.19%)
Mar 19, 2020	11.21	13.62	10.75	13.24	2,205,135	+1.89(+16.63%)
Mar 18, 2020	13.10	13.30	9.561	11.35	1,772,792	-2.93(-20.52%)
Mar 17, 2020	15.16	15.25	13.27	14.28	1,870,196	-0.61(-4.08%)
Mar 16, 2020	14.98	15.71	14.51	14.89	1,955,614	-2.39(-13.81%)
Mar 13, 2020	16.24	17.30	15.45	17.28	1,680,203	+2.04(+13.40%)
Mar 12, 2020	14.88	16.77	14.57	15.24	1,688,447	-2.11(-12.14%)
Mar 11, 2020	17.85	18.03	16.91	17.34	1,530,983	-1.17(-6.32%)
Mar 10, 2020	18.86	19.31	17.56	18.51	2,854,051	+0.53(+2.93%)
Mar 09, 2020	19.41	19.60	17.95	17.99	2,363,099	-2.40(-11.75%)
Mar 06, 2020	20.30	20.58	19.87	20.38	1,126,710	-0.65(-3.11%)
Mar 05, 2020	21.94	22.03	20.79	21.04	1,389,509	-1.66(-7.32%)
Mar 04, 2020	22.49	22.81	22.03	22.70	1,565,583	+0.67(+3.05%)
Mar 03, 2020	22.78	23.35	21.87	22.03	1,947,496	-0.76(-3.35%)

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.