Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.97	18.18	16.83	17.17	13,283,520	-1.06(-5.83%)
May 28, 2020	18.83	18.83	17.99	18.24	6,630,138	-0.35(-1.88%)
May 27, 2020	18.62	18.83	18.25	18.59	9,786,021	+0.64(+3.55%)
May 26, 2020	17.86	18.11	17.74	17.95	9,928,317	+1.12(+6.67%)
May 22, 2020	16.55	16.83	16.41	16.83	4,881,251	+0.28(+1.70%)
May 21, 2020	16.47	16.95	16.44	16.55	4,508,259	-0.03(-0.15%)
May 20, 2020	15.97	16.67	15.97	16.57	6,200,292	+0.82(+5.18%)
May 19, 2020	16.20	16.47	15.69	15.75	6,484,466	-0.55(-3.39%)
May 18, 2020	15.49	16.59	15.49	16.31	8,636,223	+1.57(+10.62%)
May 15, 2020	14.60	15.05	14.31	14.74	6,264,642	-0.04(-0.29%)
May 14, 2020	14.22	14.80	13.65	14.78	8,073,075	+0.28(+1.94%)
May 13, 2020	15.35	15.40	14.47	14.50	9,770,396	-0.98(-6.32%)
May 12, 2020	16.48	16.60	15.48	15.48	5,563,490	-0.98(-5.94%)
May 11, 2020	16.64	16.66	16.14	16.46	5,802,904	-0.43(-2.52%)
May 08, 2020	16.28	16.90	16.21	16.89	6,776,478	+1.04(+6.55%)
May 07, 2020	15.74	16.22	15.64	15.85	8,178,823	+0.34(+2.19%)
May 06, 2020	14.97	15.56	14.96	15.51	7,795,311	+0.60(+4.05%)
May 05, 2020	15.32	15.76	14.87	14.90	9,145,769	-0.22(-1.46%)
May 04, 2020	14.97	15.38	14.59	15.12	9,398,042	-0.16(-1.06%)
May 01, 2020	16.74	16.78	15.03	15.29	14,420,986	-3.32(-17.83%)
Apr 30, 2020	18.70	18.83	18.06	18.60	4,901,421	-0.42(-2.19%)
Apr 29, 2020	18.49	19.32	18.43	19.02	5,573,785	+0.84(+4.63%)
Apr 28, 2020	17.99	18.42	17.80	18.18	5,131,420	+0.60(+3.44%)
Apr 27, 2020	16.89	17.66	16.89	17.57	4,182,111	+0.89(+5.35%)
Apr 24, 2020	16.30	16.86	16.13	16.68	3,855,110	+0.54(+3.32%)
Apr 23, 2020	16.29	16.60	16.05	16.15	5,212,206	-0.03(-0.21%)
Apr 22, 2020	16.31	16.38	15.99	16.18	5,361,944	+0.22(+1.39%)
Apr 21, 2020	15.77	16.24	15.71	15.96	5,775,777	-0.36(-2.19%)
Apr 20, 2020	16.69	16.86	16.31	16.32	5,096,430	-0.78(-4.58%)
Apr 17, 2020	16.74	17.17	16.74	17.10	5,627,257	+0.96(+5.96%)
Apr 16, 2020	16.28	16.30	15.64	16.14	3,757,130	-0.13(-0.78%)
Apr 15, 2020	16.57	16.81	15.95	16.26	5,360,102	-1.03(-5.95%)
Apr 14, 2020	17.36	17.65	17.20	17.29	4,664,043	+0.20(+1.14%)
Apr 13, 2020	17.81	17.81	16.84	17.10	5,619,648	-0.77(-4.33%)
Apr 09, 2020	17.01	18.09	17.01	17.87	8,719,316	+1.32(+7.96%)
Apr 08, 2020	15.03	16.64	14.78	16.55	7,900,051	+1.85(+12.55%)
Apr 07, 2020	15.37	16.02	14.66	14.71	8,293,007	+0.16(+1.11%)
Apr 06, 2020	13.95	14.75	13.71	14.55	10,158,235	+1.50(+11.47%)
Apr 03, 2020	13.30	13.59	12.85	13.05	7,215,665	-0.43(-3.16%)
Apr 02, 2020	13.58	14.02	13.19	13.47	8,586,123	-0.24(-1.74%)
Apr 01, 2020	13.50	13.88	13.06	13.71	11,215,562	-0.71(-4.90%)
Mar 31, 2020	14.21	14.65	13.47	14.42	12,141,798	+0.00(+0.00%)
Mar 30, 2020	14.61	14.96	14.25	14.42	7,232,219	-0.21(-1.45%)
Mar 27, 2020	14.90	15.28	14.51	14.63	6,981,965	-0.92(-5.91%)
Mar 26, 2020	15.17	15.80	14.73	15.55	7,759,072	+0.48(+3.16%)
Mar 25, 2020	14.17	16.39	13.88	15.07	8,307,741	+0.71(+4.98%)
Mar 24, 2020	12.17	14.38	12.05	14.36	10,208,987	+2.90(+25.32%)
Mar 23, 2020	12.33	12.50	11.14	11.46	11,351,501	-1.10(-8.74%)
Mar 20, 2020	13.93	13.99	12.42	12.56	11,784,454	-1.17(-8.55%)
Mar 19, 2020	13.85	14.26	12.79	13.73	9,702,576	-0.09(-0.68%)
Mar 18, 2020	14.76	15.35	13.58	13.82	8,754,117	-2.30(-14.25%)
Mar 17, 2020	14.77	16.12	14.15	16.12	7,742,172	+1.70(+11.80%)
Mar 16, 2020	16.19	17.07	14.42	14.42	9,277,794	-4.23(-22.67%)
Mar 13, 2020	17.06	18.65	15.87	18.65	10,909,490	+2.77(+17.47%)
Mar 12, 2020	17.43	17.57	15.48	15.87	11,102,399	-3.23(-16.92%)
Mar 11, 2020	20.15	20.27	18.50	19.11	10,623,204	-1.68(-8.06%)
Mar 10, 2020	21.09	21.26	19.44	20.78	5,945,329	+0.41(+2.00%)
Mar 09, 2020	21.19	21.19	20.05	20.37	8,396,518	-2.25(-9.96%)
Mar 06, 2020	22.48	22.87	21.97	22.63	7,342,507	-0.31(-1.34%)
Mar 05, 2020	23.07	23.36	22.49	22.93	6,333,561	-0.89(-3.75%)
Mar 04, 2020	22.85	23.84	22.71	23.83	6,048,774	+1.36(+6.06%)
Mar 03, 2020	23.05	23.47	22.28	22.47	6,120,255	-0.60(-2.59%)

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.