Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.48	17.54	17.22	17.41	1,442,855	-0.33(-1.87%)
May 28, 2020	18.53	18.70	17.68	17.74	1,009,144	-0.77(-4.15%)
May 27, 2020	18.33	18.58	17.89	18.51	1,507,664	+0.55(+3.06%)
May 26, 2020	18.12	18.19	17.74	17.96	1,592,510	+0.63(+3.62%)
May 22, 2020	17.43	17.57	17.13	17.33	828,274	-0.11(-0.65%)
May 21, 2020	17.24	17.61	17.22	17.45	842,387	+0.14(+0.81%)
May 20, 2020	17.32	17.46	17.17	17.31	1,082,029	+0.36(+2.11%)
May 19, 2020	16.96	17.60	16.95	16.95	1,447,600	-0.17(-0.97%)
May 18, 2020	16.62	17.30	16.62	17.11	1,511,229	+1.26(+7.92%)
May 15, 2020	15.39	16.23	15.31	15.86	1,349,143	+0.24(+1.51%)
May 14, 2020	15.42	15.65	14.93	15.62	2,323,502	-0.21(-1.32%)
May 13, 2020	16.36	16.36	15.61	15.83	2,095,975	-0.64(-3.86%)
May 12, 2020	16.81	17.03	16.40	16.47	2,262,490	-0.28(-1.67%)
May 11, 2020	16.37	16.85	16.13	16.75	866,211	+0.18(+1.11%)
May 08, 2020	15.95	16.58	15.82	16.56	846,282	+0.91(+5.79%)
May 07, 2020	16.20	16.40	15.52	15.66	1,453,753	-0.35(-2.18%)
May 06, 2020	16.26	16.40	15.74	16.01	2,060,298	-0.09(-0.54%)
May 05, 2020	17.06	17.06	16.07	16.09	2,774,323	+0.24(+1.54%)
May 04, 2020	16.04	16.15	15.34	15.85	3,285,496	-0.47(-2.88%)
May 01, 2020	16.47	16.54	15.81	16.32	4,512,208	-0.50(-2.96%)
Apr 30, 2020	15.30	17.14	14.86	16.82	3,627,749	+1.08(+6.87%)
Apr 29, 2020	15.69	16.09	15.60	15.74	1,346,291	+0.51(+3.32%)
Apr 28, 2020	15.23	15.47	14.91	15.23	1,112,119	+0.20(+1.33%)
Apr 27, 2020	14.60	15.19	14.54	15.03	788,512	+0.60(+4.17%)
Apr 24, 2020	14.38	14.51	14.05	14.43	627,428	+0.27(+1.91%)
Apr 23, 2020	13.81	14.33	13.56	14.16	796,987	+0.47(+3.44%)
Apr 22, 2020	14.21	14.31	13.56	13.69	621,126	-0.12(-0.88%)
Apr 21, 2020	13.36	13.95	13.36	13.81	957,890	+0.09(+0.64%)
Apr 20, 2020	13.74	13.94	13.58	13.72	1,023,869	-0.37(-2.66%)
Apr 17, 2020	14.18	14.52	13.73	14.10	1,225,836	+0.37(+2.67%)
Apr 16, 2020	13.72	13.84	13.38	13.73	970,130	-0.05(-0.38%)
Apr 15, 2020	14.21	14.32	13.60	13.78	1,373,790	-1.15(-7.71%)
Apr 14, 2020	15.24	15.62	14.73	14.93	3,099,738	+0.10(+0.71%)
Apr 13, 2020	14.79	14.88	14.24	14.83	1,850,866	-0.16(-1.09%)
Apr 09, 2020	15.55	16.09	14.71	14.99	1,423,249	-0.16(-1.08%)
Apr 08, 2020	14.66	15.35	14.39	15.16	943,800	+0.77(+5.33%)
Apr 07, 2020	14.35	14.87	14.17	14.39	1,466,872	+0.69(+5.03%)
Apr 06, 2020	13.45	13.93	13.16	13.70	1,148,584	+0.98(+7.73%)
Apr 03, 2020	13.86	13.96	12.53	12.72	1,955,735	-1.19(-8.56%)
Apr 02, 2020	13.02	14.03	12.87	13.91	2,106,855	+0.82(+6.26%)
Apr 01, 2020	13.11	13.39	12.74	13.09	1,111,906	-0.77(-5.54%)
Mar 31, 2020	13.63	14.17	13.44	13.86	2,334,900	+0.11(+0.82%)
Mar 30, 2020	13.67	14.01	13.11	13.74	1,953,841	-0.01(-0.06%)
Mar 27, 2020	14.37	14.54	13.73	13.75	2,554,797	-1.25(-8.33%)
Mar 26, 2020	15.12	16.06	14.63	15.00	2,463,108	+0.07(+0.46%)
Mar 25, 2020	13.86	15.63	13.51	14.93	2,376,283	+0.98(+7.05%)
Mar 24, 2020	13.79	14.41	13.58	13.95	1,401,317	+0.78(+5.89%)
Mar 23, 2020	13.76	14.06	12.98	13.17	1,658,243	-0.78(-5.56%)
Mar 20, 2020	14.86	15.22	13.72	13.95	1,830,935	-0.77(-5.21%)
Mar 19, 2020	13.61	15.16	13.48	14.72	1,743,077	+0.84(+6.02%)
Mar 18, 2020	13.93	14.94	13.14	13.88	2,210,664	-1.21(-8.00%)
Mar 17, 2020	14.33	15.18	13.65	15.09	3,287,417	+0.93(+6.58%)
Mar 16, 2020	14.03	14.31	13.54	14.16	2,402,708	-1.28(-8.27%)
Mar 13, 2020	14.72	15.51	13.94	15.43	2,433,129	+1.55(+11.18%)
Mar 12, 2020	13.78	14.62	13.12	13.88	2,333,575	-0.87(-5.90%)
Mar 11, 2020	14.53	14.84	14.17	14.75	2,323,283	-0.18(-1.21%)
Mar 10, 2020	15.43	15.43	13.64	14.93	2,484,357	+0.13(+0.87%)
Mar 09, 2020	15.91	15.98	14.61	14.80	2,547,309	-2.66(-15.21%)
Mar 06, 2020	17.71	18.12	17.20	17.46	1,910,965	-0.83(-4.53%)
Mar 05, 2020	18.11	18.56	18.02	18.29	2,180,132	-0.42(-2.26%)
Mar 04, 2020	18.19	18.76	17.83	18.71	1,354,407	+0.79(+4.43%)
Mar 03, 2020	18.10	18.61	17.49	17.92	3,244,239	-0.19(-1.05%)

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.