Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.26	14.44	14.15	14.31	17,920	+0.34(+2.43%)
May 28, 2020	14.16	14.22	13.86	13.97	7,815	+0.08(+0.58%)
May 27, 2020	13.61	13.89	13.48	13.89	16,338	-0.15(-1.07%)
May 26, 2020	14.50	14.50	14.04	14.04	3,722	-0.92(-6.15%)
May 25, 2020	14.98	15.01	14.95	14.96	41,135	+0.11(+0.74%)
May 22, 2020	15.07	15.14	14.81	14.85	6,359	-0.02(-0.13%)
May 21, 2020	15.01	15.01	14.47	14.87	17,552	-0.27(-1.78%)
May 20, 2020	15.29	15.29	15.11	15.14	11,251	-0.18(-1.17%)
May 19, 2020	15.30	15.32	15.09	15.32	6,552	+0.04(+0.26%)
May 15, 2020		15.28	15.28	15.28	0	+0.50(+3.38%)
May 14, 2020	14.52	14.88	14.52	14.78	18,883	+0.41(+2.85%)
May 13, 2020	14.60	14.60	14.30	14.37	11,835	-0.08(-0.55%)
May 12, 2020	14.62	14.62	14.45	14.45	1,800	+0.12(+0.84%)
May 11, 2020	14.78	14.78	14.33	14.33	1,264	-0.32(-2.18%)
May 08, 2020	14.78	14.96	14.62	14.65	4,079	-0.22(-1.48%)
May 07, 2020	14.50	14.88	14.41	14.87	42,214	+0.40(+2.76%)
May 06, 2020	14.55	14.55	14.41	14.47	24,019	-0.15(-1.03%)
May 05, 2020	14.40	14.62	14.28	14.62	13,091	+0.12(+0.83%)
May 04, 2020	14.43	14.53	14.41	14.50	4,025	+0.36(+2.55%)
May 01, 2020	13.42	14.19	13.42	14.14	3,656	+0.46(+3.36%)
Apr 30, 2020	13.87	13.87	13.61	13.68	6,200	-0.46(-3.25%)
Apr 29, 2020	14.01	14.24	13.88	14.14	7,016	-0.06(-0.42%)
Apr 28, 2020	14.18	14.33	14.01	14.20	10,396	-0.15(-1.05%)
Apr 27, 2020	14.52	14.57	14.11	14.35	14,559	-0.10(-0.69%)
Apr 24, 2020	14.49	14.52	14.17	14.45	13,441	+0.11(+0.77%)
Apr 23, 2020	14.09	14.51	14.09	14.34	4,863	+0.39(+2.80%)
Apr 22, 2020	13.42	13.95	13.42	13.95	19,744	+0.82(+6.25%)
Apr 21, 2020	12.75	13.13	12.75	13.13	5,404	+0.08(+0.61%)
Apr 20, 2020	12.60	13.16	12.60	13.05	27,845	+0.42(+3.33%)
Apr 17, 2020	12.55	12.65	12.55	12.63	107,285	-0.40(-3.07%)
Apr 16, 2020	13.04	13.04	12.89	13.03	29,239	+0.21(+1.64%)
Apr 15, 2020	12.72	12.85	12.54	12.82	16,900	-0.04(-0.31%)
Apr 14, 2020	12.93	13.22	12.68	12.86	24,719	+0.17(+1.34%)
Apr 13, 2020	12.15	12.70	11.81	12.69	10,079	+0.80(+6.73%)
Apr 09, 2020		11.89	11.89	11.89	0	+0.62(+5.50%)
Apr 08, 2020	11.34	11.34	11.12	11.27	6,129	+0.15(+1.35%)
Apr 07, 2020	11.31	11.39	11.10	11.12	11,864	-0.18(-1.59%)
Apr 06, 2020	11.24	11.39	11.07	11.30	11,281	+0.48(+4.44%)
Apr 03, 2020	11.00	11.00	10.82	10.82	1,202	-0.15(-1.37%)
Apr 02, 2020	10.59	10.97	10.59	10.97	2,558	+1.01(+10.14%)
Apr 01, 2020	9.960	9.960	9.960	9.960	300	-0.04(-0.40%)
Mar 31, 2020	10.20	10.43	10.00	10.00	8,898	-0.39(-3.75%)
Mar 30, 2020	10.54	10.70	10.39	10.39	7,426	+0.14(+1.37%)
Mar 27, 2020	10.79	10.85	10.23	10.25	8,033	-0.69(-6.31%)
Mar 26, 2020	11.36	11.57	10.83	10.94	7,451	-0.33(-2.93%)
Mar 25, 2020	11.13	11.27	10.93	11.27	8,925	+0.13(+1.17%)
Mar 24, 2020	10.89	11.16	10.62	11.14	26,022	+0.85(+8.26%)
Mar 23, 2020	9.740	10.56	9.560	10.29	22,758	+0.78(+8.20%)
Mar 20, 2020	10.53	10.53	9.490	9.510	10,117	-0.99(-9.43%)
Mar 19, 2020	9.980	10.50	9.590	10.50	2,649	+0.59(+5.95%)
Mar 18, 2020	11.02	11.13	9.840	9.910	9,359	-1.29(-11.52%)
Mar 17, 2020	9.900	11.24	9.900	11.20	7,950	+0.84(+8.11%)
Mar 16, 2020	8.360	10.36	8.290	10.36	3,400	+1.18(+12.85%)
Mar 13, 2020	10.11	10.11	9.180	9.180	38,288	-0.89(-8.84%)
Mar 12, 2020	10.00	10.41	8.250	10.07	12,236	-1.30(-11.43%)
Mar 11, 2020	12.05	12.05	11.37	11.37	15,325	-0.81(-6.65%)
Mar 10, 2020	12.27	12.27	11.88	12.18	5,752	-0.01(-0.08%)
Mar 09, 2020	12.69	12.69	12.00	12.19	22,820	-0.56(-4.39%)
Mar 06, 2020	13.03	13.03	12.39	12.75	3,833	-0.25(-1.92%)
Mar 05, 2020	12.79	13.00	12.79	13.00	1,550	+0.37(+2.93%)
Mar 04, 2020	12.50	12.65	12.39	12.63	8,080	+0.18(+1.45%)
Mar 03, 2020	11.95	12.85	11.95	12.45	10,673	+0.59(+4.97%)

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.