Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.97	15.31	14.73	14.76	52,333,104	-0.43(-2.84%)
May 28, 2020	15.74	15.76	15.09	15.19	10,669,381	-0.50(-3.21%)
May 27, 2020	15.81	15.81	15.02	15.69	9,990,120	+0.29(+1.87%)
May 26, 2020	15.36	15.69	15.33	15.40	9,927,792	+0.22(+1.42%)
May 22, 2020	15.24	15.26	14.78	15.19	6,201,353	+0.00(+0.00%)
May 21, 2020	15.33	15.48	14.85	15.19	6,676,648	-0.22(-1.40%)
May 20, 2020	14.97	15.55	14.90	15.40	9,082,815	+0.48(+3.21%)
May 19, 2020	14.85	15.38	14.73	14.92	6,936,360	+0.07(+0.48%)
May 18, 2020	14.54	15.04	14.35	14.85	11,323,201	+0.93(+6.71%)
May 15, 2020	13.97	14.30	13.87	13.92	8,008,888	-0.29(-2.02%)
May 14, 2020	13.20	14.23	13.15	14.21	7,802,554	+0.67(+4.96%)
May 13, 2020	13.85	13.89	13.13	13.54	9,436,753	-0.36(-2.59%)
May 12, 2020	14.54	14.59	13.89	13.89	7,462,794	-0.55(-3.81%)
May 11, 2020	14.64	14.83	14.45	14.45	6,180,495	-0.43(-2.90%)
May 08, 2020	14.80	14.95	14.66	14.88	4,809,949	+0.29(+1.97%)
May 07, 2020	14.73	15.03	14.52	14.59	6,505,028	+0.12(+0.83%)
May 06, 2020	15.09	15.31	14.45	14.47	5,235,637	-0.57(-3.82%)
May 05, 2020	15.07	15.45	14.92	15.04	5,928,972	+0.38(+2.61%)
May 04, 2020	14.42	14.88	14.25	14.66	6,615,788	-0.02(-0.16%)
May 01, 2020	14.52	15.31	14.45	14.69	6,699,049	-0.29(-1.92%)
Apr 30, 2020	16.12	16.17	14.80	14.97	9,631,522	-0.31(-2.04%)
Apr 29, 2020	15.43	15.62	14.90	15.28	8,287,979	+0.29(+1.92%)
Apr 28, 2020	14.64	15.07	14.28	15.00	7,975,559	+0.74(+5.21%)
Apr 27, 2020	14.16	14.45	13.97	14.25	5,108,836	+0.07(+0.51%)
Apr 24, 2020	14.09	14.25	13.77	14.18	5,054,226	+0.12(+0.85%)
Apr 23, 2020	14.45	14.73	14.04	14.06	5,703,356	-0.38(-2.65%)
Apr 22, 2020	14.97	15.09	14.01	14.45	5,936,959	-0.26(-1.79%)
Apr 21, 2020	13.54	14.85	13.54	14.71	8,687,555	+0.77(+5.50%)
Apr 20, 2020	13.82	14.57	13.66	13.94	7,545,844	-0.48(-3.32%)
Apr 17, 2020	14.13	14.43	13.68	14.42	8,349,048	+0.96(+7.12%)
Apr 16, 2020	13.68	14.18	13.37	13.46	6,617,761	-0.22(-1.58%)
Apr 15, 2020	13.77	14.01	13.25	13.68	7,195,321	-0.65(-4.51%)
Apr 14, 2020	15.09	15.14	13.87	14.33	8,170,728	-0.24(-1.64%)
Apr 13, 2020	14.76	14.83	13.68	14.57	7,861,587	+0.02(+0.17%)
Apr 09, 2020	15.16	16.15	13.97	14.54	19,988,742	+0.77(+5.57%)
Apr 08, 2020	13.37	13.89	12.67	13.77	15,351,899	+3.11(+29.21%)
Apr 07, 2020	11.19	11.71	10.54	10.66	17,774,072	+0.48(+4.71%)
Apr 06, 2020	10.54	10.76	9.942	10.18	10,195,203	+0.55(+5.72%)
Apr 03, 2020	10.92	11.04	9.175	9.630	16,678,017	-1.29(-11.84%)
Apr 02, 2020	10.47	11.69	10.37	10.92	10,765,095	+0.46(+4.35%)
Apr 01, 2020	11.43	11.69	10.37	10.47	11,489,770	-1.68(-13.81%)
Mar 31, 2020	13.54	13.63	11.98	12.15	13,460,948	-1.44(-10.58%)
Mar 30, 2020	14.06	14.25	13.03	13.58	9,934,332	-0.50(-3.57%)
Mar 27, 2020	14.11	14.64	13.74	14.09	13,840,719	-0.48(-3.31%)
Mar 26, 2020	14.71	15.79	14.02	14.57	18,511,896	+0.90(+6.55%)
Mar 25, 2020	12.62	14.78	12.18	13.67	18,948,994	+2.07(+17.82%)
Mar 24, 2020	11.83	12.52	10.80	11.60	16,154,953	+0.69(+6.32%)
Mar 23, 2020	13.19	13.51	10.46	10.92	21,723,256	-1.29(-10.55%)
Mar 20, 2020	12.55	13.45	12.02	12.20	13,419,515	+0.14(+1.14%)
Mar 19, 2020	11.81	12.98	10.75	12.06	18,865,284	-0.16(-1.32%)
Mar 18, 2020	14.39	14.41	8.066	12.22	27,505,894	-3.08(-20.12%)
Mar 17, 2020	15.99	16.15	14.78	15.30	15,844,818	+0.09(+0.60%)
Mar 16, 2020	15.26	18.11	14.22	15.21	16,683,509	-0.64(-4.06%)
Mar 13, 2020	16.66	16.73	14.82	15.86	13,168,551	+0.60(+3.92%)
Mar 12, 2020	16.04	16.41	15.01	15.26	15,487,358	-3.08(-16.79%)
Mar 11, 2020	19.14	19.19	18.08	18.34	12,081,639	-1.22(-6.23%)
Mar 10, 2020	20.08	20.11	18.98	19.56	9,741,203	+0.30(+1.55%)
Mar 09, 2020	19.79	19.92	18.89	19.26	11,307,207	-1.68(-8.01%)
Mar 06, 2020	20.84	21.07	19.96	20.93	10,398,762	-0.64(-2.98%)
Mar 05, 2020	21.60	21.69	21.23	21.58	4,995,824	-0.46(-2.09%)
Mar 04, 2020	21.83	22.27	21.65	22.04	5,280,898	+0.46(+2.13%)
Mar 03, 2020	21.78	22.34	21.21	21.58	10,728,359	-0.11(-0.53%)

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.