Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.99	15.02	14.74	14.90	306,613	+0.01(+0.09%)
May 28, 2020	14.82	15.03	14.69	14.89	320,861	+0.20(+1.34%)
May 27, 2020	14.79	14.79	14.44	14.69	289,751	-0.06(-0.38%)
May 26, 2020	14.67	14.86	14.61	14.74	313,266	+0.19(+1.31%)
May 22, 2020	14.54	14.67	14.41	14.55	444,936	-0.18(-1.24%)
May 21, 2020	14.82	14.82	14.54	14.74	231,957	+0.04(+0.24%)
May 20, 2020	14.79	14.86	14.56	14.70	436,812	+0.18(+1.24%)
May 19, 2020	14.47	14.67	14.39	14.52	355,641	+0.14(+0.95%)
May 18, 2020	14.65	14.65	14.33	14.39	327,551	+0.15(+1.09%)
May 15, 2020	13.72	14.24	13.56	14.23	319,962	+0.55(+4.01%)
May 14, 2020	13.60	13.77	13.38	13.68	227,839	-0.08(-0.56%)
May 13, 2020	14.16	14.34	13.61	13.76	511,631	-0.50(-3.54%)
May 12, 2020	14.50	14.50	14.17	14.26	455,170	-0.11(-0.78%)
May 11, 2020	14.36	14.54	14.12	14.38	368,878	+0.07(+0.49%)
May 08, 2020	14.34	14.47	14.05	14.31	544,564	+0.06(+0.44%)
May 07, 2020	13.72	14.29	13.72	14.24	430,523	+0.50(+3.62%)
May 06, 2020	13.49	13.89	13.48	13.74	319,898	+0.20(+1.45%)
May 05, 2020	13.74	13.84	13.36	13.55	385,514	+0.10(+0.73%)
May 04, 2020	13.21	13.57	12.96	13.45	227,944	+0.16(+1.21%)
May 01, 2020	13.51	13.66	13.27	13.29	230,815	-0.57(-4.14%)
Apr 30, 2020	13.81	13.96	13.63	13.86	249,263	+0.06(+0.41%)
Apr 29, 2020	13.42	13.84	13.42	13.81	370,944	+0.49(+3.68%)
Apr 28, 2020	13.73	13.73	13.32	13.32	277,642	-0.18(-1.30%)
Apr 27, 2020	13.31	13.63	13.30	13.49	270,155	+0.25(+1.90%)
Apr 24, 2020	13.26	13.43	12.96	13.24	283,773	+0.07(+0.53%)
Apr 23, 2020	13.39	13.55	13.11	13.17	285,661	-0.29(-2.19%)
Apr 22, 2020	13.04	13.53	13.02	13.46	213,021	+0.63(+4.91%)
Apr 21, 2020	13.14	13.17	12.69	12.83	252,261	-0.48(-3.58%)
Apr 20, 2020	13.47	13.47	13.11	13.31	264,441	-0.10(-0.73%)
Apr 17, 2020	13.35	13.50	13.10	13.41	456,349	+0.32(+2.46%)
Apr 16, 2020	12.89	13.20	12.80	13.09	311,593	+0.22(+1.69%)
Apr 15, 2020	12.88	12.92	12.44	12.87	191,972	-0.03(-0.22%)
Apr 14, 2020	12.96	13.13	12.58	12.90	277,779	+0.28(+2.22%)
Apr 13, 2020	12.90	13.22	12.28	12.62	253,660	-0.11(-0.88%)
Apr 09, 2020	12.68	12.84	12.31	12.73	501,513	+0.31(+2.53%)
Apr 08, 2020	12.37	12.55	12.00	12.41	257,825	+0.15(+1.19%)
Apr 07, 2020	11.98	12.69	11.66	12.27	920,578	+0.59(+5.01%)
Apr 06, 2020	11.40	11.86	11.31	11.68	298,514	+0.63(+5.67%)
Apr 03, 2020	11.18	11.51	10.95	11.06	396,301	-0.16(-1.43%)
Apr 02, 2020	10.97	11.49	10.80	11.22	210,123	+0.10(+0.94%)
Apr 01, 2020	11.14	11.59	10.88	11.11	319,208	-0.52(-4.43%)
Mar 31, 2020	12.00	12.23	11.53	11.63	415,044	-0.38(-3.13%)
Mar 30, 2020	12.07	12.26	11.74	12.00	496,786	-0.01(-0.12%)
Mar 27, 2020	11.63	12.21	11.44	12.02	847,147	+0.10(+0.88%)
Mar 26, 2020	11.50	12.21	11.41	11.91	543,662	+0.40(+3.51%)
Mar 25, 2020	10.72	12.02	10.50	11.51	742,376	+1.02(+9.69%)
Mar 24, 2020	9.405	11.03	9.405	10.49	892,516	+1.60(+17.93%)
Mar 23, 2020	8.409	9.288	8.409	8.897	905,130	-0.29(-3.18%)
Mar 20, 2020	10.28	10.58	9.189	9.189	718,252	-0.67(-6.78%)
Mar 19, 2020	8.848	10.49	8.360	9.858	740,652	+0.79(+8.76%)
Mar 18, 2020	10.28	10.42	8.883	9.064	823,231	-1.32(-12.68%)
Mar 17, 2020	9.775	10.43	9.684	10.38	732,508	+0.33(+3.33%)
Mar 16, 2020	9.377	10.60	9.377	10.05	670,871	-1.10(-9.88%)
Mar 13, 2020	11.06	12.15	10.72	11.15	414,100	+0.39(+3.63%)
Mar 12, 2020	10.65	11.42	10.31	10.76	884,098	-1.90(-15.04%)
Mar 11, 2020	13.36	13.36	12.39	12.66	307,604	-0.62(-4.69%)
Mar 10, 2020	13.33	14.09	12.97	13.28	190,042	+0.31(+2.40%)
Mar 09, 2020	12.69	13.12	11.84	12.97	490,007	-0.81(-5.88%)
Mar 06, 2020	13.67	13.84	13.40	13.78	325,335	-0.11(-0.80%)
Mar 05, 2020	14.07	14.13	13.79	13.89	322,924	-0.35(-2.48%)
Mar 04, 2020	14.02	14.25	13.90	14.25	276,016	+0.45(+3.26%)
Mar 03, 2020	13.91	14.18	13.71	13.80	488,150	-0.05(-0.35%)

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.