Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.71	14.93	12.56	12.98	8,874,969	-1.76(-11.91%)
May 28, 2020	15.89	16.07	14.64	14.74	1,136,308	-0.85(-5.48%)
May 27, 2020	16.24	16.29	14.83	15.59	821,017	-0.26(-1.62%)
May 26, 2020	16.02	16.42	15.28	15.85	1,255,223	+0.11(+0.72%)
May 22, 2020	15.46	15.74	14.79	15.74	1,170,472	+0.22(+1.41%)
May 21, 2020	14.47	15.66	14.21	15.52	964,803	+1.08(+7.50%)
May 20, 2020	14.06	14.71	14.06	14.43	758,065	+0.45(+3.25%)
May 19, 2020	14.83	14.83	13.47	13.98	1,115,528	-0.67(-4.55%)
May 18, 2020	14.84	15.05	14.24	14.65	903,724	+0.48(+3.42%)
May 15, 2020	14.37	14.88	14.03	14.16	732,156	-0.32(-2.19%)
May 14, 2020	13.62	14.58	12.69	14.48	1,052,152	+0.66(+4.76%)
May 13, 2020	15.17	15.17	13.47	13.82	1,541,881	-1.34(-8.83%)
May 12, 2020	15.10	16.31	14.97	15.16	1,069,831	+0.38(+2.56%)
May 11, 2020	13.84	15.11	13.29	14.78	1,087,993	+0.78(+5.56%)
May 08, 2020	14.00	14.34	13.64	14.00	791,902	+0.41(+3.00%)
May 07, 2020	12.44	14.43	12.07	13.59	1,658,750	+1.20(+9.71%)
May 06, 2020	11.94	12.52	11.42	12.39	721,210	+0.42(+3.47%)
May 05, 2020	12.32	12.77	11.74	11.98	714,208	-0.20(-1.68%)
May 04, 2020	11.35	12.26	11.23	12.18	673,545	+0.66(+5.71%)
May 01, 2020	11.84	12.05	11.35	11.52	527,538	-0.82(-6.62%)
Apr 30, 2020	12.95	13.31	12.00	12.34	569,465	-0.90(-6.80%)
Apr 29, 2020	13.01	13.47	12.55	13.24	907,005	+0.80(+6.45%)
Apr 28, 2020	10.98	12.48	10.95	12.44	1,211,809	+1.73(+16.18%)
Apr 27, 2020	11.18	11.18	10.28	10.70	799,505	-0.27(-2.48%)
Apr 24, 2020	11.51	11.57	10.80	10.98	713,915	-0.51(-4.48%)
Apr 23, 2020	11.57	11.69	11.35	11.49	1,035,189	-0.03(-0.26%)
Apr 22, 2020	12.04	12.04	11.39	11.52	593,341	-0.27(-2.31%)
Apr 21, 2020	12.15	12.51	11.75	11.79	628,730	-0.82(-6.54%)
Apr 20, 2020	12.45	13.16	12.04	12.62	522,563	+0.22(+1.77%)
Apr 17, 2020	13.59	13.59	12.26	12.40	985,285	-0.69(-5.26%)
Apr 16, 2020	13.24	13.24	12.27	13.09	539,883	-0.04(-0.29%)
Apr 15, 2020	12.10	13.47	11.65	13.13	623,780	+0.67(+5.41%)
Apr 14, 2020	12.46	12.97	12.25	12.45	440,784	+0.34(+2.81%)
Apr 13, 2020	12.47	12.47	11.76	12.11	443,457	-0.42(-3.38%)
Apr 09, 2020	12.53	13.05	12.24	12.54	566,400	+0.34(+2.79%)
Apr 08, 2020	12.47	12.53	12.01	12.20	971,481	-0.17(-1.35%)
Apr 07, 2020	13.40	13.45	12.12	12.36	841,073	-0.30(-2.39%)
Apr 06, 2020	13.88	14.33	12.58	12.66	523,455	-0.56(-4.23%)
Apr 03, 2020	12.72	13.28	12.34	13.22	368,523	+0.35(+2.70%)
Apr 02, 2020	12.35	12.97	12.24	12.88	352,945	+0.42(+3.34%)
Apr 01, 2020	12.11	12.63	11.92	12.46	280,313	-0.39(-3.00%)
Mar 31, 2020	12.29	13.44	12.13	12.85	592,716	+0.62(+5.07%)
Mar 30, 2020	11.73	12.30	11.35	12.23	451,393	+0.35(+2.93%)
Mar 27, 2020	12.88	13.17	11.79	11.88	421,528	-1.84(-13.40%)
Mar 26, 2020	13.77	14.59	13.44	13.72	388,191	+0.26(+1.91%)
Mar 25, 2020	13.21	14.10	12.56	13.46	333,909	+0.73(+5.77%)
Mar 24, 2020	12.38	13.46	12.04	12.72	281,846	+1.16(+10.01%)
Mar 23, 2020	11.94	12.20	11.30	11.57	362,636	-0.81(-6.54%)
Mar 20, 2020	11.76	13.16	11.44	12.38	595,348	+0.91(+7.92%)
Mar 19, 2020	11.85	13.18	10.63	11.47	548,427	-0.80(-6.54%)
Mar 18, 2020	13.55	13.81	11.65	12.27	486,913	-2.35(-16.05%)
Mar 17, 2020	13.48	14.63	12.65	14.62	558,178	+1.48(+11.23%)
Mar 16, 2020	14.25	15.86	12.97	13.14	510,037	-3.00(-18.60%)
Mar 13, 2020	16.72	16.79	14.94	16.14	386,632	+1.13(+7.56%)
Mar 12, 2020	16.55	17.07	14.59	15.01	771,778	-2.99(-16.60%)
Mar 11, 2020	18.78	19.27	17.73	18.00	401,828	-1.51(-7.76%)
Mar 10, 2020	18.58	19.56	17.79	19.51	485,512	+2.19(+12.62%)
Mar 09, 2020	19.56	19.67	17.32	17.32	913,778	-4.07(-19.02%)
Mar 06, 2020	22.30	22.76	21.28	21.39	603,675	-1.85(-7.94%)
Mar 05, 2020	23.32	23.70	22.65	23.24	282,582	-0.48(-2.04%)
Mar 04, 2020	22.78	23.76	22.73	23.72	299,223	+1.04(+4.60%)
Mar 03, 2020	22.76	23.61	22.32	22.68	484,871	-0.12(-0.53%)

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.