Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.85	17.07	16.56	16.97	6,632,143	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.91	6,076,960	+0.09(+0.56%)
May 27, 2020	16.76	16.84	16.33	16.82	5,446,992	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.58	5,945,564	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.10	16.46	5,768,037	-0.03(-0.16%)
May 21, 2020	16.73	16.79	16.27	16.48	5,324,260	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,894,821	-0.03(-0.16%)
May 19, 2020	16.82	17.05	16.75	16.78	7,066,226	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.73	16.73	5,482,813	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,371,958	+0.46(+2.90%)
May 14, 2020	15.80	16.03	15.29	15.85	9,958,161	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.46	15.61	8,462,647	-0.49(-3.07%)
May 12, 2020	16.49	16.68	16.10	16.11	16,256,847	-0.35(-2.16%)
May 11, 2020	15.90	16.52	15.86	16.46	13,057,657	+0.45(+2.81%)
May 08, 2020	16.18	16.27	15.92	16.01	11,496,753	+0.08(+0.53%)
May 07, 2020	15.74	16.26	15.71	15.93	16,910,812	+0.64(+4.22%)
May 06, 2020	15.29	15.44	15.21	15.28	9,429,971	-0.02(-0.10%)
May 05, 2020	15.40	15.56	15.20	15.30	6,471,254	+0.25(+1.66%)
May 04, 2020	14.80	15.13	14.73	15.05	7,491,127	+0.12(+0.84%)
May 01, 2020	14.99	15.20	14.87	14.92	6,717,411	-0.41(-2.67%)
Apr 30, 2020	15.91	15.95	15.30	15.33	8,112,630	-0.64(-4.03%)
Apr 29, 2020	15.50	16.08	15.50	15.98	7,932,625	+0.79(+5.20%)
Apr 28, 2020	15.09	15.36	14.90	15.19	8,345,733	+0.36(+2.46%)
Apr 27, 2020	14.59	14.86	14.45	14.82	5,715,672	+0.22(+1.54%)
Apr 24, 2020	14.50	14.67	14.41	14.60	5,771,587	+0.17(+1.18%)
Apr 23, 2020	14.49	14.55	14.28	14.43	10,141,356	+0.11(+0.77%)
Apr 22, 2020	14.43	14.43	14.15	14.32	9,130,040	+0.26(+1.85%)
Apr 21, 2020	14.18	14.34	14.05	14.06	12,588,791	-0.59(-4.06%)
Apr 20, 2020	14.26	15.05	14.15	14.65	16,533,771	-0.04(-0.27%)
Apr 17, 2020	14.49	14.72	14.39	14.69	11,665,429	+0.45(+3.16%)
Apr 16, 2020	14.19	14.48	14.16	14.24	11,335,259	+0.06(+0.42%)
Apr 15, 2020	14.34	14.36	14.05	14.18	8,612,074	-0.56(-3.83%)
Apr 14, 2020	14.38	14.77	14.36	14.75	12,944,512	+0.40(+2.82%)
Apr 13, 2020	14.57	14.65	14.15	14.34	12,439,688	+0.00(+0.00%)
Apr 09, 2020	14.41	14.63	14.17	14.34	19,752,454	+0.17(+1.20%)
Apr 08, 2020	14.16	14.34	14.04	14.17	11,898,923	+0.10(+0.71%)
Apr 07, 2020	14.96	14.96	14.04	14.07	14,275,515	-0.24(-1.71%)
Apr 06, 2020	14.67	14.67	14.17	14.32	12,127,288	+0.35(+2.50%)
Apr 03, 2020	14.01	14.12	13.68	13.97	14,163,348	+0.23(+1.67%)
Apr 02, 2020	14.00	14.63	13.70	13.74	20,525,600	+0.14(+1.03%)
Apr 01, 2020	13.98	14.11	13.44	13.60	12,888,991	-0.94(-6.46%)
Mar 31, 2020	14.40	14.58	13.89	14.54	16,748,061	+0.44(+3.16%)
Mar 30, 2020	13.69	14.12	13.20	14.09	11,260,729	+0.23(+1.66%)
Mar 27, 2020	14.39	14.43	13.79	13.86	12,193,065	-1.00(-6.72%)
Mar 26, 2020	14.48	15.32	14.32	14.86	17,486,088	+0.60(+4.20%)
Mar 25, 2020	13.87	15.32	13.49	14.26	22,338,610	+0.81(+6.02%)
Mar 24, 2020	12.59	13.51	12.59	13.45	22,424,324	+1.59(+13.40%)
Mar 23, 2020	12.55	12.98	11.67	11.86	22,650,664	-0.94(-7.37%)
Mar 20, 2020	12.81	13.94	12.63	12.81	18,583,730	+0.39(+3.18%)
Mar 19, 2020	11.90	12.71	11.41	12.41	16,206,100	+0.46(+3.85%)
Mar 18, 2020	12.51	13.05	11.28	11.95	19,621,576	-1.44(-10.78%)
Mar 17, 2020	13.78	15.12	13.25	13.40	16,325,253	-0.25(-1.83%)
Mar 16, 2020	13.08	14.62	12.90	13.65	13,762,991	-1.81(-11.70%)
Mar 13, 2020	14.62	15.48	12.85	15.46	19,938,136	+2.48(+19.14%)
Mar 12, 2020	14.30	14.51	12.79	12.97	21,462,692	-2.61(-16.77%)
Mar 11, 2020	15.71	16.05	15.45	15.59	17,760,142	-0.57(-3.53%)
Mar 10, 2020	16.76	16.78	14.89	16.16	20,003,622	+0.54(+3.49%)
Mar 09, 2020	16.33	16.77	13.49	15.61	19,523,458	-3.39(-17.83%)
Mar 06, 2020	18.74	19.06	18.50	19.00	12,948,604	-0.23(-1.22%)
Mar 05, 2020	19.04	19.37	18.92	19.24	9,029,895	-0.17(-0.88%)
Mar 04, 2020	19.28	19.48	19.16	19.41	8,151,011	+0.50(+2.64%)
Mar 03, 2020	19.31	19.46	18.85	18.91	12,327,624	-0.18(-0.97%)

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.