Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.72	17.14	16.52	17.07	1,240,046	+0.20(+1.19%)
May 28, 2020	17.53	17.59	16.80	16.87	530,129	-0.45(-2.60%)
May 27, 2020	17.23	17.38	16.94	17.32	890,165	+0.42(+2.51%)
May 26, 2020	16.90	17.07	16.80	16.90	532,979	+0.53(+3.26%)
May 22, 2020	16.05	16.40	15.80	16.37	489,873	+0.41(+2.56%)
May 21, 2020	15.72	16.15	15.70	15.96	877,250	+0.16(+1.00%)
May 20, 2020	15.68	16.07	15.65	15.80	638,745	+0.34(+2.21%)
May 19, 2020	15.62	15.75	15.42	15.46	577,160	-0.28(-1.80%)
May 18, 2020	15.30	15.97	15.07	15.74	818,742	+1.11(+7.57%)
May 15, 2020	14.17	14.66	14.02	14.63	1,310,610	+0.26(+1.80%)
May 14, 2020	14.15	14.40	13.77	14.37	821,345	-0.02(-0.12%)
May 13, 2020	14.68	14.78	14.17	14.39	726,829	-0.44(-2.98%)
May 12, 2020	15.52	15.65	14.82	14.83	466,912	-0.62(-4.04%)
May 11, 2020	15.55	15.77	15.27	15.46	815,337	-0.34(-2.16%)
May 08, 2020	15.21	15.81	15.21	15.80	689,567	+0.77(+5.16%)
May 07, 2020	14.48	15.08	14.41	15.02	1,135,519	+0.75(+5.25%)
May 06, 2020	15.03	15.18	14.25	14.27	635,236	-0.73(-4.89%)
May 05, 2020	14.54	15.23	14.54	15.01	803,341	+0.57(+3.92%)
May 04, 2020	14.92	15.00	14.13	14.44	1,193,434	-0.65(-4.31%)
May 01, 2020	16.36	17.06	14.91	15.09	1,277,368	-1.26(-7.70%)
Apr 30, 2020	16.70	16.93	16.23	16.35	1,978,126	-0.71(-4.15%)
Apr 29, 2020	16.78	17.31	16.69	17.06	1,604,068	+0.65(+3.96%)
Apr 28, 2020	16.44	16.65	16.33	16.41	717,630	+0.32(+1.97%)
Apr 27, 2020	16.07	16.22	15.72	16.09	937,261	+0.17(+1.10%)
Apr 24, 2020	15.91	15.99	15.40	15.92	894,662	+0.06(+0.37%)
Apr 23, 2020	15.47	15.99	15.21	15.86	772,995	+0.73(+4.85%)
Apr 22, 2020	15.66	15.66	15.10	15.12	1,035,604	+0.01(+0.06%)
Apr 21, 2020	15.42	15.57	14.98	15.12	719,424	-0.63(-4.02%)
Apr 20, 2020	15.36	15.92	15.25	15.75	752,905	+0.10(+0.64%)
Apr 17, 2020	16.07	16.07	15.34	15.65	732,050	+0.17(+1.13%)
Apr 16, 2020	14.52	15.57	14.45	15.47	1,153,734	+1.09(+7.59%)
Apr 15, 2020	15.00	15.16	14.30	14.38	863,399	-1.14(-7.35%)
Apr 14, 2020	15.83	15.91	15.34	15.52	768,634	+0.02(+0.11%)
Apr 13, 2020	15.19	15.63	14.89	15.51	891,709	+0.39(+2.59%)
Apr 09, 2020	15.37	15.57	14.56	15.12	1,112,597	+0.09(+0.61%)
Apr 08, 2020	14.23	15.11	14.05	15.02	804,970	+1.01(+7.19%)
Apr 07, 2020	14.83	15.05	13.88	14.02	1,273,751	-0.36(-2.49%)
Apr 06, 2020	14.49	14.69	14.02	14.37	1,432,971	+0.53(+3.79%)
Apr 03, 2020	13.02	14.29	12.73	13.85	8,151,085	+0.87(+6.74%)
Apr 02, 2020	12.91	13.33	12.62	12.97	2,286,111	-0.05(-0.38%)
Apr 01, 2020	13.37	13.48	12.69	13.02	1,885,924	-0.94(-6.74%)
Mar 31, 2020	14.11	14.32	13.65	13.97	1,126,764	-0.07(-0.53%)
Mar 30, 2020	14.31	14.31	13.89	14.04	1,154,290	-0.14(-1.00%)
Mar 27, 2020	13.94	14.59	13.52	14.18	1,069,394	-0.26(-1.79%)
Mar 26, 2020	14.03	14.60	13.39	14.44	1,141,911	+0.54(+3.90%)
Mar 25, 2020	14.42	14.89	13.74	13.90	985,372	-0.55(-3.81%)
Mar 24, 2020	13.37	14.62	13.37	14.45	1,056,252	+1.50(+11.58%)
Mar 23, 2020	13.57	13.82	12.74	12.95	1,371,245	-0.55(-4.07%)
Mar 20, 2020	15.69	15.72	13.35	13.50	1,725,719	-1.92(-12.43%)
Mar 19, 2020	14.27	15.98	14.27	15.42	1,739,447	+1.03(+7.18%)
Mar 18, 2020	14.49	15.43	13.79	14.38	1,601,836	-0.95(-6.20%)
Mar 17, 2020	13.95	15.39	13.81	15.33	1,598,610	+1.72(+12.68%)
Mar 16, 2020	12.08	14.02	12.08	13.61	1,383,254	-0.30(-2.16%)
Mar 13, 2020	13.21	13.97	12.23	13.91	1,655,889	+1.32(+10.48%)
Mar 12, 2020	12.15	13.02	11.59	12.59	1,508,907	-0.79(-5.92%)
Mar 11, 2020	13.90	13.97	13.12	13.38	1,143,737	-0.93(-6.51%)
Mar 10, 2020	14.66	14.91	13.58	14.31	1,108,452	+0.21(+1.52%)
Mar 09, 2020	14.71	15.06	14.07	14.10	763,287	-1.94(-12.09%)
Mar 06, 2020	15.21	16.07	15.13	16.04	893,833	+0.20(+1.25%)
Mar 05, 2020	16.54	16.71	15.55	15.84	933,742	-1.18(-6.93%)
Mar 04, 2020	17.03	17.04	16.52	17.02	849,245	+0.34(+2.03%)
Mar 03, 2020	17.23	17.50	16.38	16.68	1,532,961	-0.49(-2.84%)

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.