Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.92	15.20	14.76	15.07	1,403,344	+0.04(+0.25%)
May 28, 2020	15.94	15.94	14.96	15.03	1,145,441	-0.78(-4.92%)
May 27, 2020	15.75	15.85	15.16	15.81	1,244,825	+0.40(+2.59%)
May 26, 2020	15.23	15.69	15.18	15.41	1,440,577	+0.81(+5.52%)
May 22, 2020	14.42	14.74	14.12	14.60	1,930,880	+0.24(+1.68%)
May 21, 2020	14.70	14.87	14.31	14.36	1,049,656	-0.43(-2.88%)
May 20, 2020	14.37	14.84	14.30	14.79	993,193	+0.68(+4.79%)
May 19, 2020	14.34	14.63	14.11	14.11	1,109,051	-0.34(-2.37%)
May 18, 2020	13.69	14.52	13.69	14.45	1,196,615	+1.31(+9.94%)
May 15, 2020	13.20	13.37	13.01	13.15	1,103,745	-0.23(-1.73%)
May 14, 2020	12.75	13.41	12.42	13.38	1,433,999	+0.29(+2.19%)
May 13, 2020	13.84	13.96	13.01	13.09	2,055,681	-0.99(-7.04%)
May 12, 2020	15.40	15.63	14.04	14.08	1,675,152	-1.09(-7.20%)
May 11, 2020	15.41	15.53	15.08	15.18	1,234,674	-0.55(-3.48%)
May 08, 2020	15.47	15.74	15.21	15.72	1,104,501	+0.66(+4.37%)
May 07, 2020	15.00	15.18	14.98	15.07	892,219	+0.34(+2.33%)
May 06, 2020	14.74	14.94	14.61	14.72	924,647	+0.08(+0.57%)
May 05, 2020	14.86	15.17	14.55	14.64	899,747	+0.18(+1.22%)
May 04, 2020	14.50	14.75	14.23	14.46	1,007,373	-0.35(-2.38%)
May 01, 2020	14.91	15.12	14.60	14.82	1,059,065	-0.56(-3.62%)
Apr 30, 2020	15.49	15.66	15.27	15.37	1,147,059	-0.56(-3.49%)
Apr 29, 2020	15.33	16.07	15.17	15.93	3,551,212	+1.13(+7.64%)
Apr 28, 2020	15.14	15.30	14.75	14.80	1,177,950	+0.17(+1.14%)
Apr 27, 2020	14.27	14.77	14.25	14.63	1,157,456	+0.48(+3.41%)
Apr 24, 2020	13.90	14.24	13.73	14.15	929,879	+0.34(+2.48%)
Apr 23, 2020	13.70	14.02	13.70	13.81	980,927	+0.13(+0.95%)
Apr 22, 2020	13.62	13.81	13.44	13.68	956,212	+0.46(+3.51%)
Apr 21, 2020	13.14	13.43	13.11	13.21	1,506,954	-0.37(-2.73%)
Apr 20, 2020	13.62	13.81	13.48	13.58	1,231,506	-0.33(-2.40%)
Apr 17, 2020	13.74	14.34	13.74	13.92	1,038,235	+0.51(+3.80%)
Apr 16, 2020	13.52	13.73	13.22	13.41	1,416,116	-0.11(-0.82%)
Apr 15, 2020	13.93	14.27	13.48	13.52	1,515,805	-1.14(-7.78%)
Apr 14, 2020	14.99	15.13	14.57	14.66	1,163,368	+0.05(+0.32%)
Apr 13, 2020	14.20	14.70	14.09	14.61	1,427,959	+0.19(+1.35%)
Apr 09, 2020	14.60	14.88	14.16	14.42	1,200,230	+0.12(+0.84%)
Apr 08, 2020	13.76	14.46	13.52	14.30	1,585,165	+0.80(+5.90%)
Apr 07, 2020	14.00	14.10	13.36	13.50	1,486,752	+0.18(+1.32%)
Apr 06, 2020	12.84	13.39	12.75	13.32	1,626,385	+1.32(+11.04%)
Apr 03, 2020	12.18	12.44	11.92	12.00	2,400,569	-0.26(-2.12%)
Apr 02, 2020	12.17	12.56	11.95	12.26	1,886,282	+0.04(+0.30%)
Apr 01, 2020	12.68	13.25	12.05	12.22	1,970,848	-1.13(-8.47%)
Mar 31, 2020	13.67	13.78	13.12	13.35	1,923,627	-0.37(-2.70%)
Mar 30, 2020	13.62	14.03	13.27	13.72	1,375,854	+0.24(+1.79%)
Mar 27, 2020	13.59	14.07	13.44	13.48	1,609,696	-0.82(-5.70%)
Mar 26, 2020	13.82	14.42	13.48	14.30	1,429,864	+0.59(+4.33%)
Mar 25, 2020	12.96	13.98	12.51	13.70	1,714,353	+0.80(+6.17%)
Mar 24, 2020	12.05	13.04	11.95	12.91	1,543,186	+1.11(+9.43%)
Mar 23, 2020	11.60	12.13	11.32	11.80	1,594,723	+0.14(+1.19%)
Mar 20, 2020	11.43	12.32	11.05	11.66	2,032,653	+0.54(+4.83%)
Mar 19, 2020	10.91	11.80	10.41	11.12	1,349,089	+0.17(+1.52%)
Mar 18, 2020	11.24	11.79	10.54	10.95	1,005,017	-1.12(-9.29%)
Mar 17, 2020	11.48	12.08	10.70	12.07	1,599,854	+0.83(+7.42%)
Mar 16, 2020	11.95	12.33	10.95	11.24	1,502,060	-2.15(-16.06%)
Mar 13, 2020	12.41	13.39	11.93	13.39	1,979,878	+1.70(+14.50%)
Mar 12, 2020	12.74	12.75	11.67	11.69	2,433,130	-2.02(-14.73%)
Mar 11, 2020	14.61	14.84	13.67	13.71	2,580,160	-1.43(-9.45%)
Mar 10, 2020	15.19	15.24	14.57	15.14	1,494,813	+0.53(+3.59%)
Mar 09, 2020	15.38	15.95	14.60	14.62	1,932,241	-1.92(-11.59%)
Mar 06, 2020	16.22	16.86	16.08	16.54	1,433,863	-0.36(-2.13%)
Mar 05, 2020	17.17	17.65	16.73	16.90	1,671,056	-0.83(-4.68%)
Mar 04, 2020	17.53	17.75	17.11	17.72	1,336,557	+0.49(+2.83%)
Mar 03, 2020	17.60	18.05	17.07	17.24	1,855,501	-0.39(-2.20%)

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.