Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.79	13.79	13.31	13.46	20,300	-0.32(-2.32%)
May 28, 2020	13.81	13.92	13.78	13.78	30,612	-0.25(-1.78%)
May 27, 2020	14.04	14.09	13.80	14.03	96,644	+0.79(+5.97%)
May 26, 2020	13.10	13.30	13.07	13.24	45,679	+1.02(+8.35%)
May 22, 2020	12.40	12.40	12.14	12.22	51,100	+0.03(+0.25%)
May 21, 2020	12.28	12.57	12.12	12.19	33,099	-0.08(-0.65%)
May 20, 2020	12.20	12.33	12.18	12.27	56,370	+0.02(+0.16%)
May 19, 2020	12.04	12.37	11.96	12.25	210,416	-1.39(-10.20%)
May 18, 2020	13.12	13.68	13.10	13.64	89,798	+1.19(+9.57%)
May 15, 2020	12.89	12.89	12.45	12.45	50,200	-0.16(-1.27%)
May 14, 2020	12.42	12.79	12.13	12.61	46,792	-0.50(-3.81%)
May 13, 2020	13.25	13.44	12.88	13.11	26,379	-0.55(-4.00%)
May 12, 2020	13.75	13.94	13.38	13.65	69,281	-0.46(-3.29%)
May 11, 2020	13.94	14.13	13.75	14.12	38,967	-0.33(-2.28%)
May 08, 2020	14.44	14.45	14.14	14.45	16,600	+0.36(+2.56%)
May 07, 2020	13.84	15.30	13.66	14.09	94,410	-0.04(-0.25%)
May 06, 2020	14.36	14.38	14.02	14.12	27,188	-0.56(-3.85%)
May 05, 2020	14.96	15.05	14.65	14.69	12,943	-0.33(-2.20%)
May 04, 2020	15.07	15.08	14.74	15.02	29,339	-0.88(-5.53%)
May 01, 2020	16.30	16.30	15.22	15.90	27,100	-0.34(-2.09%)
Apr 30, 2020	15.79	16.24	15.79	16.24	99,722	-0.17(-1.04%)
Apr 29, 2020	15.81	16.41	15.81	16.41	20,546	+1.27(+8.39%)
Apr 28, 2020	15.28	15.57	15.12	15.14	49,726	+0.22(+1.47%)
Apr 27, 2020	14.87	15.38	14.82	14.92	45,787	+0.07(+0.47%)
Apr 24, 2020	14.46	14.85	14.46	14.85	12,900	+0.50(+3.52%)
Apr 23, 2020	14.21	14.66	14.19	14.35	32,583	-0.15(-1.07%)
Apr 22, 2020	14.40	14.56	14.15	14.50	39,886	-0.20(-1.36%)
Apr 21, 2020	14.58	14.77	14.40	14.70	80,401	-0.02(-0.14%)
Apr 20, 2020	14.56	14.78	14.49	14.72	76,215	+0.50(+3.52%)
Apr 17, 2020	14.24	14.40	14.11	14.22	36,200	+0.59(+4.33%)
Apr 16, 2020	13.55	13.63	13.36	13.63	45,873	-0.39(-2.78%)
Apr 15, 2020	14.11	14.45	13.69	14.02	62,871	-1.45(-9.37%)
Apr 14, 2020	15.45	16.03	15.43	15.47	173,974	-1.04(-6.30%)
Apr 13, 2020	16.09	16.68	15.20	16.51	19,869	+0.87(+5.56%)
Apr 09, 2020	15.40	16.21	15.23	15.64	37,800	+1.66(+11.87%)
Apr 08, 2020	13.93	14.08	13.60	13.98	99,591	-0.40(-2.78%)
Apr 07, 2020	14.57	14.80	13.80	14.38	110,159	+0.36(+2.57%)
Apr 06, 2020	13.51	14.02	13.41	14.02	105,535	+1.10(+8.51%)
Apr 03, 2020	12.74	13.11	12.52	12.92	96,700	-0.08(-0.62%)
Apr 02, 2020	12.66	13.10	12.52	13.00	58,936	+0.01(+0.08%)
Apr 01, 2020	12.88	13.13	12.76	12.99	40,091	-0.54(-3.99%)
Mar 31, 2020	13.32	13.78	13.16	13.53	85,362	+0.20(+1.50%)
Mar 30, 2020	13.11	13.45	13.03	13.33	161,527	-0.45(-3.27%)
Mar 27, 2020	13.70	14.22	13.19	13.78	47,700	-0.72(-4.97%)
Mar 26, 2020	13.64	14.50	13.45	14.50	33,437	+0.94(+6.93%)
Mar 25, 2020	13.26	13.80	12.96	13.56	41,172	+0.17(+1.27%)
Mar 24, 2020	13.12	13.48	12.72	13.39	92,693	+1.29(+10.66%)
Mar 23, 2020	12.03	12.52	11.58	12.10	58,445	+0.29(+2.46%)
Mar 20, 2020	12.18	12.56	11.29	11.81	48,700	+1.01(+9.35%)
Mar 19, 2020	10.67	11.14	10.15	10.80	99,244	-0.61(-5.35%)
Mar 18, 2020	12.02	12.13	11.04	11.41	49,198	-0.06(-0.52%)
Mar 17, 2020	11.69	11.95	11.19	11.47	234,952	-0.73(-5.98%)
Mar 16, 2020	11.90	13.65	11.58	12.20	118,206	-2.65(-17.85%)
Mar 13, 2020	14.95	15.00	13.58	14.85	164,000	+1.00(+7.22%)
Mar 12, 2020	14.61	14.64	13.12	13.85	124,524	-2.59(-15.75%)
Mar 11, 2020	16.96	16.96	16.02	16.44	137,751	-1.15(-6.54%)
Mar 10, 2020	17.66	17.91	16.77	17.59	66,786	+0.13(+0.74%)
Mar 09, 2020	17.57	18.31	17.10	17.46	44,150	-0.81(-4.42%)
Mar 06, 2020	18.23	18.75	17.91	18.27	94,800	-0.08(-0.45%)
Mar 05, 2020	18.60	18.65	18.22	18.35	32,586	-0.34(-1.83%)
Mar 04, 2020	18.76	18.79	18.24	18.69	28,814	-0.43(-2.24%)
Mar 03, 2020	19.30	20.15	18.81	19.12	89,827	-0.08(-0.42%)

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.