Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.96	16.02	15.68	15.93	1,107,794	+0.38(+2.43%)
May 28, 2020	15.59	15.75	15.52	15.55	1,200,527	+0.35(+2.30%)
May 27, 2020	15.25	15.25	15.00	15.20	554,965	+0.03(+0.18%)
May 26, 2020	15.29	15.39	15.14	15.17	821,578	+0.69(+4.76%)
May 22, 2020	14.69	14.69	14.44	14.48	723,859	-0.33(-2.24%)
May 21, 2020	14.93	14.97	14.75	14.82	1,117,280	-0.15(-0.98%)
May 20, 2020	14.97	15.02	14.90	14.96	399,074	+0.20(+1.37%)
May 19, 2020	14.85	14.95	14.76	14.76	330,915	-0.17(-1.11%)
May 18, 2020	14.70	14.99	14.70	14.93	995,757	+0.54(+3.78%)
May 15, 2020	14.36	14.39	14.24	14.38	846,766	-0.30(-2.07%)
May 14, 2020	14.36	14.72	14.22	14.69	1,143,441	-0.06(-0.44%)
May 13, 2020	14.93	14.93	14.60	14.75	623,636	-0.07(-0.50%)
May 12, 2020	15.09	15.14	14.82	14.82	610,129	-0.33(-2.19%)
May 11, 2020	15.10	15.24	15.05	15.16	413,646	+0.06(+0.43%)
May 08, 2020	15.02	15.23	14.93	15.09	582,695	+0.21(+1.42%)
May 07, 2020	14.81	14.93	14.73	14.88	1,360,500	+0.27(+1.83%)
May 06, 2020	14.80	14.83	14.57	14.61	398,231	-0.10(-0.69%)
May 05, 2020	14.92	15.02	14.71	14.71	919,966	-0.02(-0.12%)
May 04, 2020	14.61	14.76	14.58	14.73	480,382	+0.42(+2.96%)
May 01, 2020	14.60	14.66	14.26	14.31	440,661	-0.68(-4.54%)
Apr 30, 2020	15.20	15.41	14.87	14.99	741,686	+0.12(+0.80%)
Apr 29, 2020	14.47	14.89	14.47	14.87	794,263	+0.66(+4.66%)
Apr 28, 2020	14.43	14.44	14.11	14.21	750,079	+0.00(+0.00%)
Apr 27, 2020	13.98	14.27	13.98	14.21	629,540	+0.29(+2.12%)
Apr 24, 2020	13.92	13.92	13.78	13.91	596,713	-0.25(-1.75%)
Apr 23, 2020	14.14	14.48	14.14	14.16	856,429	+0.18(+1.32%)
Apr 22, 2020	14.17	14.17	13.96	13.98	496,785	+0.43(+3.19%)
Apr 21, 2020	13.67	13.70	13.51	13.55	845,586	-0.45(-3.22%)
Apr 20, 2020	14.15	14.26	13.97	14.00	582,458	-0.42(-2.94%)
Apr 17, 2020	14.38	14.57	14.24	14.42	480,978	+0.89(+6.60%)
Apr 16, 2020	13.86	13.87	13.46	13.53	834,045	-0.53(-3.80%)
Apr 15, 2020	14.17	14.17	14.01	14.06	530,379	-0.54(-3.72%)
Apr 14, 2020	14.67	14.82	14.50	14.60	550,508	+0.48(+3.39%)
Apr 13, 2020	14.29	14.29	14.03	14.13	1,294,701	-0.03(-0.20%)
Apr 09, 2020	14.27	14.53	14.12	14.15	895,668	+0.06(+0.39%)
Apr 08, 2020	14.00	14.16	13.81	14.10	756,073	-0.15(-1.03%)
Apr 07, 2020	14.79	14.87	14.22	14.24	1,528,683	-0.08(-0.58%)
Apr 06, 2020	14.11	14.47	14.11	14.33	1,635,907	+1.47(+11.45%)
Apr 03, 2020	13.47	13.57	12.76	12.86	2,268,837	-0.38(-2.85%)
Apr 02, 2020	12.96	13.24	12.90	13.23	1,470,248	+0.69(+5.50%)
Apr 01, 2020	12.86	12.86	12.52	12.54	1,324,509	-1.01(-7.47%)
Mar 31, 2020	13.53	13.74	13.40	13.55	1,017,373	+0.32(+2.43%)
Mar 30, 2020	13.33	13.36	12.97	13.23	1,259,836	+0.04(+0.28%)
Mar 27, 2020	13.46	13.60	13.16	13.20	1,949,453	-0.75(-5.35%)
Mar 26, 2020	13.25	13.95	13.25	13.94	1,570,682	+1.78(+14.60%)
Mar 25, 2020	11.82	12.29	11.77	12.17	2,421,694	+0.49(+4.18%)
Mar 24, 2020	11.30	11.68	11.27	11.68	1,499,719	+0.70(+6.37%)
Mar 23, 2020	11.45	11.45	10.96	10.98	1,285,515	-0.89(-7.52%)
Mar 20, 2020	12.23	12.38	11.74	11.87	3,413,906	-0.37(-3.01%)
Mar 19, 2020	12.12	12.42	11.96	12.24	1,281,221	-1.03(-7.77%)
Mar 18, 2020	13.42	13.94	12.90	13.27	869,515	-1.55(-10.43%)
Mar 17, 2020	14.35	14.82	14.02	14.82	1,412,081	+0.55(+3.87%)
Mar 16, 2020	14.67	15.25	14.17	14.26	1,407,192	-2.36(-14.17%)
Mar 13, 2020	17.29	17.64	15.80	16.62	1,844,694	+1.14(+7.37%)
Mar 12, 2020	16.36	16.55	15.29	15.48	1,711,204	-2.33(-13.07%)
Mar 11, 2020	18.16	18.30	17.79	17.81	2,049,455	-1.20(-6.30%)
Mar 10, 2020	18.57	19.00	18.46	19.00	997,492	+1.15(+6.44%)
Mar 09, 2020	17.79	18.26	17.53	17.85	1,279,635	-1.74(-8.88%)
Mar 06, 2020	19.55	19.62	19.32	19.59	1,773,949	-0.52(-2.56%)
Mar 05, 2020	20.41	20.62	20.04	20.11	1,592,590	-0.75(-3.57%)
Mar 04, 2020	20.97	21.06	20.77	20.85	923,545	+0.43(+2.12%)
Mar 03, 2020	20.16	20.98	20.16	20.42	2,462,222	+0.40(+2.02%)

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.