Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.61	14.72	13.68	14.08	1,229,700	-0.64(-4.35%)
May 28, 2020	15.62	15.62	14.65	14.72	556,820	-0.77(-4.97%)
May 27, 2020	15.37	15.55	14.53	15.49	751,842	+0.61(+4.10%)
May 26, 2020	15.32	15.73	14.65	14.88	968,838	+0.16(+1.09%)
May 22, 2020	14.85	16.14	14.36	14.72	1,275,600	-1.03(-6.54%)
May 21, 2020	14.84	16.09	14.84	15.75	619,118	+0.89(+5.99%)
May 20, 2020	14.93	15.20	14.71	14.86	351,332	+0.05(+0.34%)
May 19, 2020	15.28	15.45	14.78	14.81	349,315	-0.64(-4.14%)
May 18, 2020	14.93	15.56	14.86	15.45	442,614	+1.22(+8.57%)
May 15, 2020	13.40	14.45	13.36	14.23	506,600	+0.72(+5.33%)
May 14, 2020	13.40	13.54	12.76	13.51	672,139	-0.14(-1.03%)
May 13, 2020	14.40	14.40	13.52	13.65	481,638	-0.86(-5.93%)
May 12, 2020	15.28	15.40	14.50	14.51	341,229	-0.76(-4.98%)
May 11, 2020	14.90	15.58	14.82	15.27	484,202	+0.12(+0.79%)
May 08, 2020	14.25	15.21	14.16	15.15	535,300	+1.19(+8.52%)
May 07, 2020	14.07	14.47	13.77	13.96	580,167	+0.15(+1.09%)
May 06, 2020	14.06	14.32	13.73	13.81	355,248	-0.04(-0.29%)
May 05, 2020	14.46	14.82	13.80	13.85	500,747	-0.30(-2.12%)
May 04, 2020	13.85	14.39	13.63	14.15	376,770	-0.19(-1.32%)
May 01, 2020	14.83	14.89	13.82	14.34	392,500	-0.97(-6.34%)
Apr 30, 2020	15.50	15.91	14.90	15.31	638,864	-0.30(-1.92%)
Apr 29, 2020	15.86	16.09	15.56	15.61	357,442	+0.38(+2.50%)
Apr 28, 2020	15.25	15.67	14.66	15.23	488,210	+0.58(+3.96%)
Apr 27, 2020	13.82	14.81	13.63	14.65	522,801	+1.07(+7.88%)
Apr 24, 2020	13.51	13.76	13.06	13.58	443,900	+0.29(+2.18%)
Apr 23, 2020	13.21	13.65	13.15	13.29	554,780	+0.01(+0.08%)
Apr 22, 2020	14.10	14.14	13.09	13.28	481,607	-0.49(-3.56%)
Apr 21, 2020	13.68	14.04	13.29	13.77	404,816	-0.34(-2.41%)
Apr 20, 2020	14.70	14.90	13.91	14.11	497,069	-1.05(-6.93%)
Apr 17, 2020	15.15	15.77	14.77	15.16	622,300	+0.89(+6.24%)
Apr 16, 2020	14.25	14.76	13.95	14.27	560,485	+0.01(+0.07%)
Apr 15, 2020	14.51	14.90	13.93	14.26	417,761	-0.91(-6.00%)
Apr 14, 2020	15.20	15.42	14.79	15.17	330,107	+0.35(+2.36%)
Apr 13, 2020	15.36	15.42	14.39	14.82	573,299	-0.70(-4.51%)
Apr 09, 2020	14.96	16.20	14.96	15.52	678,300	+0.77(+5.22%)
Apr 08, 2020	14.24	15.27	14.01	14.75	773,906	+0.69(+4.91%)
Apr 07, 2020	15.75	16.00	13.88	14.06	794,031	-0.81(-5.45%)
Apr 06, 2020	14.02	14.93	13.54	14.87	669,080	+1.51(+11.30%)
Apr 03, 2020	13.14	13.75	12.78	13.36	911,800	+0.14(+1.06%)
Apr 02, 2020	12.38	13.29	11.76	13.22	1,114,204	+0.69(+5.51%)
Apr 01, 2020	13.00	13.16	12.10	12.53	596,499	-1.18(-8.61%)
Mar 31, 2020	14.87	14.93	13.63	13.71	896,259	-1.25(-8.36%)
Mar 30, 2020	15.26	15.88	14.68	14.96	652,066	-0.30(-1.97%)
Mar 27, 2020	16.82	17.01	15.12	15.26	1,418,000	-2.23(-12.75%)
Mar 26, 2020	17.50	17.80	16.79	17.49	474,325	+0.12(+0.69%)
Mar 25, 2020	17.83	18.41	16.91	17.37	842,264	-0.10(-0.57%)
Mar 24, 2020	16.16	17.71	16.16	17.47	561,331	+2.01(+13.00%)
Mar 23, 2020	15.53	16.23	14.93	15.46	477,760	-0.18(-1.15%)
Mar 20, 2020	16.52	17.28	15.09	15.64	852,600	-0.89(-5.38%)
Mar 19, 2020	14.50	17.09	14.12	16.53	842,950	+2.25(+15.76%)
Mar 18, 2020	14.63	15.65	13.51	14.28	1,180,802	-1.14(-7.39%)
Mar 17, 2020	14.52	15.45	13.44	15.42	1,084,821	+0.97(+6.71%)
Mar 16, 2020	13.24	15.46	13.24	14.45	1,328,252	-0.77(-5.06%)
Mar 13, 2020	15.91	16.84	14.39	15.22	1,289,600	+0.62(+4.25%)
Mar 12, 2020	14.62	15.40	13.87	14.60	1,104,714	-2.73(-15.75%)
Mar 11, 2020	18.41	18.64	17.28	17.33	682,520	-1.62(-8.55%)
Mar 10, 2020	20.71	20.71	18.50	18.95	656,061	-1.14(-5.67%)
Mar 09, 2020	20.69	20.69	19.64	20.09	740,851	-1.55(-7.16%)
Mar 06, 2020	20.56	21.73	20.44	21.64	917,400	+0.30(+1.41%)
Mar 05, 2020	21.88	22.00	21.09	21.34	475,043	-0.93(-4.18%)
Mar 04, 2020	22.91	22.91	22.06	22.27	377,299	-0.46(-2.02%)
Mar 03, 2020	23.13	23.90	22.30	22.73	633,889	-0.36(-1.56%)

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.