Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.06	16.16	15.77	15.88	18,192,898	-0.29(-1.77%)
May 28, 2020	16.24	16.42	15.88	16.17	11,160,000	+0.07(+0.44%)
May 27, 2020	15.96	16.23	15.89	16.10	10,376,218	+0.37(+2.37%)
May 26, 2020	15.48	15.87	15.31	15.72	7,866,218	+0.64(+4.26%)
May 22, 2020	15.05	15.20	14.90	15.08	4,689,086	+0.10(+0.64%)
May 21, 2020	15.18	15.26	14.95	14.99	5,231,240	-0.19(-1.25%)
May 20, 2020	15.07	15.27	14.94	15.18	4,443,854	+0.29(+1.97%)
May 19, 2020	15.31	15.31	14.84	14.88	5,715,957	-0.51(-3.30%)
May 18, 2020	15.05	15.48	14.99	15.39	7,514,743	+0.66(+4.47%)
May 15, 2020	14.46	15.15	14.32	14.73	18,400,504	+0.15(+1.03%)
May 14, 2020	14.37	14.59	13.93	14.58	7,531,248	+0.05(+0.33%)
May 13, 2020	14.94	15.03	14.40	14.53	5,735,816	-0.44(-2.92%)
May 12, 2020	15.36	15.41	14.96	14.97	6,112,203	-0.35(-2.28%)
May 11, 2020	15.74	15.83	15.26	15.32	7,237,413	-0.49(-3.11%)
May 08, 2020	15.60	15.95	15.53	15.81	8,637,750	+0.38(+2.47%)
May 07, 2020	15.64	15.90	15.30	15.43	8,703,486	-0.02(-0.10%)
May 06, 2020	15.33	15.68	14.89	15.45	11,940,646	+0.09(+0.57%)
May 05, 2020	15.07	15.58	15.06	15.36	10,262,730	+0.40(+2.71%)
May 04, 2020	14.57	15.00	14.31	14.95	11,472,208	+0.26(+1.78%)
May 01, 2020	14.84	15.08	14.62	14.69	13,451,754	-0.44(-2.88%)
Apr 30, 2020	15.75	15.79	14.88	15.13	7,356,064	-0.71(-4.46%)
Apr 29, 2020	15.52	16.01	15.36	15.83	7,317,759	+0.66(+4.34%)
Apr 28, 2020	15.42	15.51	14.80	15.18	10,432,717	+0.00(+0.00%)
Apr 27, 2020	14.76	15.22	14.51	15.18	8,687,436	+0.50(+3.41%)
Apr 24, 2020	15.23	15.24	14.41	14.68	10,844,646	-0.43(-2.84%)
Apr 23, 2020	15.11	15.27	14.95	15.11	7,084,722	+0.10(+0.69%)
Apr 22, 2020	15.13	15.16	14.88	15.00	7,150,057	+0.17(+1.18%)
Apr 21, 2020	15.09	15.12	14.73	14.83	7,448,483	-0.51(-3.31%)
Apr 20, 2020	15.64	15.77	15.03	15.34	8,569,628	-0.48(-3.01%)
Apr 17, 2020	15.55	15.85	15.55	15.81	6,651,569	+0.59(+3.91%)
Apr 16, 2020	15.37	15.42	15.00	15.22	5,090,006	+0.04(+0.26%)
Apr 15, 2020	15.72	15.72	15.15	15.18	5,641,514	-0.82(-5.11%)
Apr 14, 2020	16.18	16.32	15.84	15.99	5,402,790	+0.17(+1.10%)
Apr 13, 2020	15.94	16.13	15.69	15.82	5,829,634	-0.20(-1.24%)
Apr 09, 2020	16.14	16.52	15.93	16.02	7,503,798	-0.06(-0.35%)
Apr 08, 2020	15.82	16.22	15.63	16.07	9,065,461	+0.30(+1.91%)
Apr 07, 2020	15.72	16.09	15.38	15.77	10,208,756	+0.52(+3.43%)
Apr 06, 2020	14.53	15.35	14.29	15.25	9,119,943	+1.19(+8.47%)
Apr 03, 2020	14.03	14.26	13.88	14.06	5,808,794	-0.10(-0.73%)
Apr 02, 2020	14.04	14.88	13.90	14.16	10,708,287	+0.20(+1.42%)
Apr 01, 2020	13.87	14.55	13.80	13.96	10,374,778	-0.42(-2.92%)
Mar 31, 2020	14.89	15.18	14.32	14.38	11,427,918	-0.62(-4.12%)
Mar 30, 2020	15.82	15.82	14.68	15.00	10,427,935	-0.66(-4.20%)
Mar 27, 2020	16.14	16.35	15.50	15.66	7,611,445	-0.81(-4.91%)
Mar 26, 2020	15.22	16.58	15.18	16.47	10,265,069	+1.21(+7.90%)
Mar 25, 2020	15.20	15.72	14.51	15.26	11,042,329	+0.10(+0.68%)
Mar 24, 2020	15.20	15.87	14.61	15.16	9,078,131	+0.44(+3.02%)
Mar 23, 2020	14.58	15.15	14.05	14.72	11,156,838	+0.14(+0.98%)
Mar 20, 2020	15.90	16.03	14.53	14.57	13,014,357	-1.35(-8.47%)
Mar 19, 2020	17.00	17.25	15.68	15.92	11,414,451	-1.17(-6.87%)
Mar 18, 2020	16.91	18.06	16.01	17.10	14,336,596	-0.80(-4.48%)
Mar 17, 2020	16.76	18.39	16.53	17.90	14,060,494	+1.36(+8.25%)
Mar 16, 2020	15.90	16.84	15.13	16.53	12,719,296	-0.84(-4.86%)
Mar 13, 2020	17.02	17.58	16.77	17.38	25,853,290	+1.14(+7.01%)
Mar 12, 2020	15.93	16.99	15.81	16.24	19,718,858	-0.82(-4.83%)
Mar 11, 2020	16.69	17.23	16.62	17.06	17,726,018	-0.13(-0.78%)
Mar 10, 2020	16.36	17.20	16.07	17.20	11,757,269	+1.36(+8.58%)
Mar 09, 2020	16.36	16.91	15.71	15.84	14,481,383	-1.71(-9.75%)
Mar 06, 2020	16.85	17.77	16.82	17.55	21,096,556	-0.02(-0.13%)
Mar 05, 2020	18.32	18.52	17.53	17.57	14,794,268	-1.19(-6.36%)
Mar 04, 2020	18.41	18.87	18.30	18.77	8,708,958	+0.67(+3.69%)
Mar 03, 2020	18.33	18.90	17.79	18.10	13,470,036	-0.35(-1.87%)

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.