Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.70	14.81	14.40	14.50	42,632	-0.50(-3.32%)
May 28, 2020	15.98	15.98	14.94	15.00	66,365	-0.64(-4.09%)
May 27, 2020	14.95	15.80	14.79	15.64	74,448	+1.17(+8.06%)
May 26, 2020	13.92	14.60	13.67	14.48	120,718	+0.89(+6.58%)
May 22, 2020	13.83	13.94	13.54	13.58	74,313	-0.10(-0.76%)
May 21, 2020	13.56	13.97	13.56	13.69	44,367	+0.11(+0.83%)
May 20, 2020	13.27	13.95	13.22	13.57	65,620	+0.61(+4.72%)
May 19, 2020	13.20	13.35	12.94	12.96	103,757	-0.40(-3.01%)
May 18, 2020	12.86	13.44	12.81	13.36	74,990	+1.19(+9.76%)
May 15, 2020	12.16	12.34	12.01	12.18	50,969	+0.08(+0.70%)
May 14, 2020	11.70	12.11	11.30	12.09	74,560	+0.00(+0.00%)
May 13, 2020	12.41	12.49	11.60	12.09	90,230	-0.51(-4.08%)
May 12, 2020	13.16	13.16	12.57	12.61	108,968	-0.50(-3.79%)
May 11, 2020	13.27	13.45	12.70	13.10	159,487	-0.47(-3.48%)
May 08, 2020	13.46	13.59	13.22	13.57	87,193	+0.49(+3.76%)
May 07, 2020	13.27	13.35	12.91	13.08	101,635	+0.09(+0.72%)
May 06, 2020	13.43	13.52	12.94	12.99	68,590	-0.23(-1.77%)
May 05, 2020	14.47	14.48	13.13	13.22	75,470	-0.88(-6.24%)
May 04, 2020	13.60	14.23	13.47	14.10	56,369	+0.28(+2.03%)
May 01, 2020	13.95	13.96	13.46	13.82	106,426	-0.56(-3.90%)
Apr 30, 2020	15.03	15.07	14.09	14.38	77,221	-1.24(-7.96%)
Apr 29, 2020	16.11	16.50	15.35	15.63	185,436	+0.17(+1.09%)
Apr 28, 2020	15.25	15.71	14.88	15.46	51,370	+0.72(+4.89%)
Apr 27, 2020	13.96	15.11	13.95	14.74	55,258	+0.82(+5.92%)
Apr 24, 2020	13.82	13.94	13.32	13.92	37,185	+0.10(+0.74%)
Apr 23, 2020	13.52	13.97	13.18	13.81	57,193	+0.43(+3.22%)
Apr 22, 2020	13.79	14.54	13.14	13.38	48,945	-0.01(-0.07%)
Apr 21, 2020	12.73	13.40	12.57	13.39	63,591	+0.14(+1.06%)
Apr 20, 2020	13.10	13.66	12.91	13.25	56,783	-0.08(-0.63%)
Apr 17, 2020	12.68	13.63	12.68	13.34	88,902	+0.83(+6.66%)
Apr 16, 2020	12.93	13.20	12.07	12.50	67,987	-0.47(-3.61%)
Apr 15, 2020	12.96	13.22	12.69	12.97	78,373	-0.68(-5.00%)
Apr 14, 2020	14.38	14.65	13.25	13.65	90,237	-0.50(-3.51%)
Apr 13, 2020	14.75	14.79	13.71	14.15	64,304	-0.75(-5.03%)
Apr 09, 2020	13.89	14.99	13.72	14.90	107,602	+1.31(+9.64%)
Apr 08, 2020	13.14	13.80	13.13	13.59	92,449	+0.68(+5.29%)
Apr 07, 2020	14.15	14.36	12.84	12.91	133,059	-0.84(-6.13%)
Apr 06, 2020	13.78	14.35	13.58	13.75	121,393	+0.23(+1.73%)
Apr 03, 2020	13.82	13.84	13.18	13.51	80,995	-0.11(-0.82%)
Apr 02, 2020	13.64	14.11	13.06	13.63	68,342	-0.11(-0.82%)
Apr 01, 2020	14.37	14.55	13.72	13.74	118,279	-1.16(-7.79%)
Mar 31, 2020	14.04	15.22	14.04	14.90	164,653	+0.80(+5.71%)
Mar 30, 2020	14.36	14.66	13.71	14.09	135,341	-0.22(-1.57%)
Mar 27, 2020	14.22	14.84	12.80	14.32	193,513	-0.42(-2.86%)
Mar 26, 2020	13.69	14.92	13.39	14.74	157,996	+1.14(+8.40%)
Mar 25, 2020	13.80	14.08	13.14	13.60	136,853	-0.04(-0.27%)
Mar 24, 2020	12.68	13.79	12.14	13.64	274,302	+0.84(+6.58%)
Mar 23, 2020	11.78	12.97	11.00	12.79	180,478	+1.11(+9.53%)
Mar 20, 2020	13.21	13.73	11.17	11.68	382,752	-1.42(-10.86%)
Mar 19, 2020	11.65	13.59	11.65	13.10	327,382	+1.40(+12.00%)
Mar 18, 2020	15.25	16.00	11.69	11.70	193,901	-4.45(-27.58%)
Mar 17, 2020	16.16	17.25	15.23	16.15	146,655	+0.04(+0.23%)
Mar 16, 2020	16.14	18.08	15.65	16.12	91,549	-2.04(-11.24%)
Mar 13, 2020	17.30	18.16	16.80	18.16	100,656	+1.32(+7.84%)
Mar 12, 2020	17.48	18.18	16.58	16.84	117,456	-1.53(-8.35%)
Mar 11, 2020	18.83	19.22	18.04	18.37	103,314	-0.99(-5.12%)
Mar 10, 2020	18.41	20.06	18.09	19.36	109,548	+1.35(+7.48%)
Mar 09, 2020	19.72	19.89	18.02	18.02	117,352	-2.76(-13.29%)
Mar 06, 2020	20.98	21.27	19.73	20.78	150,344	-0.73(-3.39%)
Mar 05, 2020	21.94	21.98	21.44	21.51	145,363	-0.53(-2.42%)
Mar 04, 2020	22.41	22.41	21.79	22.04	109,929	-0.13(-0.59%)
Mar 03, 2020	22.37	22.80	21.99	22.17	111,865	-0.20(-0.88%)

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.