Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.99	15.10	14.79	15.10	25,546	+0.12(+0.80%)
May 28, 2020	14.97	15.10	14.93	14.98	10,498	+0.05(+0.33%)
May 27, 2020	14.97	14.97	14.23	14.93	22,685	+0.41(+2.82%)
May 26, 2020	14.56	15.22	14.17	14.52	57,783	-0.09(-0.62%)
May 25, 2020	15.63	15.63	14.58	14.61	29,640	-0.69(-4.51%)
May 22, 2020	14.93	15.30	14.70	15.30	23,097	+0.66(+4.51%)
May 21, 2020	14.39	14.74	14.37	14.64	11,895	+0.27(+1.88%)
May 20, 2020	14.58	14.59	14.13	14.37	25,264	-0.13(-0.90%)
May 19, 2020	14.55	14.72	14.31	14.50	36,291	+0.00(+0.00%)
May 15, 2020		14.50	14.50	14.50	0	-0.12(-0.82%)
May 14, 2020	14.74	14.95	14.54	14.62	13,906	-0.35(-2.34%)
May 13, 2020	14.96	15.04	14.68	14.97	19,180	-0.10(-0.66%)
May 12, 2020	15.57	15.57	15.02	15.07	21,357	-0.38(-2.46%)
May 11, 2020	15.26	15.55	15.18	15.45	25,132	+0.28(+1.85%)
May 08, 2020	14.87	15.17	14.87	15.17	7,322	+0.19(+1.27%)
May 07, 2020	15.71	15.71	14.87	14.98	13,946	-0.07(-0.47%)
May 06, 2020	15.09	15.11	14.98	15.05	6,523	+0.05(+0.33%)
May 05, 2020	14.73	15.48	14.73	15.00	13,325	+0.38(+2.60%)
May 04, 2020	14.54	14.62	14.41	14.62	34,383	+0.08(+0.55%)
May 01, 2020	14.59	14.67	14.25	14.54	20,483	-0.54(-3.58%)
Apr 30, 2020	15.67	15.67	14.75	15.08	41,690	-0.58(-3.70%)
Apr 29, 2020	15.30	15.67	15.30	15.66	12,155	+0.27(+1.75%)
Apr 28, 2020	14.56	15.48	14.56	15.39	22,348	+0.49(+3.29%)
Apr 27, 2020	14.40	14.99	14.30	14.90	17,658	+0.60(+4.20%)
Apr 24, 2020	14.08	14.40	13.62	14.30	36,335	+0.52(+3.77%)
Apr 23, 2020	14.00	14.09	13.59	13.78	40,363	-0.38(-2.68%)
Apr 22, 2020	13.92	14.20	13.90	14.16	13,805	+0.23(+1.65%)
Apr 21, 2020	14.11	14.18	13.79	13.93	16,744	-0.35(-2.45%)
Apr 20, 2020	13.54	14.32	13.54	14.28	33,408	+0.28(+2.00%)
Apr 17, 2020	13.58	14.00	13.45	14.00	32,582	+0.45(+3.32%)
Apr 16, 2020	13.96	13.96	13.44	13.55	16,244	-0.28(-2.02%)
Apr 15, 2020	14.44	14.44	13.63	13.83	26,631	-0.47(-3.29%)
Apr 14, 2020	14.50	14.50	13.78	14.30	27,292	+0.30(+2.14%)
Apr 13, 2020	14.20	14.20	13.50	14.00	21,284	-0.18(-1.27%)
Apr 09, 2020		14.18	14.18	14.18	0	-0.22(-1.53%)
Apr 08, 2020	13.98	14.65	13.94	14.40	15,138	+0.27(+1.91%)
Apr 07, 2020	16.10	16.10	14.00	14.13	49,846	-0.12(-0.84%)
Apr 06, 2020	13.31	14.35	13.16	14.25	49,004	+1.23(+9.45%)
Apr 03, 2020	12.94	13.33	12.76	13.02	27,657	+0.08(+0.62%)
Apr 02, 2020	12.73	12.98	12.52	12.94	14,227	+0.21(+1.65%)
Apr 01, 2020	12.68	12.83	12.40	12.73	42,643	-0.36(-2.75%)
Mar 31, 2020	12.98	13.10	12.57	13.09	25,597	+0.64(+5.14%)
Mar 30, 2020	11.67	12.56	11.67	12.45	21,673	+0.49(+4.10%)
Mar 27, 2020	12.75	12.75	11.70	11.96	47,684	-0.48(-3.86%)
Mar 26, 2020	12.49	13.09	12.15	12.44	60,790	+0.36(+2.98%)
Mar 25, 2020	11.00	12.26	10.75	12.08	56,610	+1.26(+11.65%)
Mar 24, 2020	11.02	11.09	10.23	10.82	48,958	+0.73(+7.23%)
Mar 23, 2020	10.91	11.11	10.02	10.09	29,019	-0.90(-8.19%)
Mar 20, 2020	11.45	11.72	10.72	10.99	32,885	+0.30(+2.81%)
Mar 19, 2020	9.690	10.91	9.690	10.69	84,101	+0.17(+1.62%)
Mar 18, 2020	12.01	12.01	9.810	10.52	95,093	-1.23(-10.47%)
Mar 17, 2020	12.82	13.09	11.69	11.75	79,292	-1.07(-8.35%)
Mar 16, 2020	14.16	14.16	12.51	12.82	48,552	-1.28(-9.08%)
Mar 13, 2020	13.44	14.12	13.08	14.10	37,495	+0.81(+6.09%)
Mar 12, 2020	14.99	15.00	13.24	13.29	71,842	-2.01(-13.14%)
Mar 11, 2020	15.65	15.71	15.23	15.30	46,985	-0.31(-1.99%)
Mar 10, 2020	16.63	16.63	15.53	15.61	58,541	-0.10(-0.64%)
Mar 09, 2020	16.24	16.24	15.57	15.71	45,482	-0.64(-3.91%)
Mar 06, 2020	16.55	16.60	16.32	16.35	32,527	-0.20(-1.21%)
Mar 05, 2020	16.59	16.77	16.34	16.55	28,151	-0.17(-1.02%)
Mar 04, 2020	16.73	16.84	16.53	16.72	23,658	+0.10(+0.60%)
Mar 03, 2020	17.44	17.44	16.51	16.62	34,782	-0.26(-1.54%)

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.