Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.55	14.68	14.55	14.58	135,104	-0.05(-0.32%)
May 28, 2020	14.52	14.66	14.48	14.62	156,900	+0.15(+1.03%)
May 27, 2020	14.40	14.52	14.34	14.47	235,082	+0.08(+0.55%)
May 26, 2020	14.39	14.49	14.32	14.39	236,699	+0.11(+0.77%)
May 22, 2020	14.19	14.32	14.18	14.29	99,449	+0.06(+0.44%)
May 21, 2020	14.21	14.27	14.20	14.22	147,681	-0.02(-0.14%)
May 20, 2020	14.20	14.26	14.19	14.24	159,820	+0.06(+0.42%)
May 19, 2020	14.20	14.25	14.07	14.18	219,831	+0.06(+0.44%)
May 18, 2020	14.02	14.29	13.98	14.12	277,047	+0.14(+1.01%)
May 15, 2020	14.02	14.09	13.96	13.98	203,229	-0.04(-0.28%)
May 14, 2020	13.94	14.02	13.70	14.02	420,736	+0.02(+0.17%)
May 13, 2020	14.15	14.25	13.97	13.99	237,587	-0.22(-1.55%)
May 12, 2020	14.28	14.37	14.20	14.21	195,131	-0.02(-0.17%)
May 11, 2020	14.17	14.32	14.10	14.24	390,366	+0.06(+0.44%)
May 08, 2020	14.22	14.28	14.14	14.18	296,184	+0.08(+0.56%)
May 07, 2020	14.12	14.21	14.10	14.10	278,574	+0.02(+0.11%)
May 06, 2020	14.20	14.20	14.08	14.08	143,700	-0.02(-0.17%)
May 05, 2020	14.12	14.28	14.10	14.10	137,115	+0.04(+0.28%)
May 04, 2020	14.01	14.16	13.99	14.07	173,839	-0.06(-0.39%)
May 01, 2020	14.14	14.33	14.02	14.12	361,890	-0.18(-1.26%)
Apr 30, 2020	14.27	14.42	14.26	14.30	229,179	-0.02(-0.11%)
Apr 29, 2020	14.15	14.33	14.15	14.32	470,918	+0.18(+1.28%)
Apr 28, 2020	14.18	14.24	14.14	14.14	127,136	+0.02(+0.11%)
Apr 27, 2020	14.06	14.16	14.03	14.12	499,506	+0.04(+0.28%)
Apr 24, 2020	13.98	14.08	13.94	14.08	168,593	+0.14(+1.01%)
Apr 23, 2020	13.86	13.99	13.85	13.94	252,778	+0.11(+0.79%)
Apr 22, 2020	13.89	13.96	13.70	13.83	166,884	+0.14(+1.03%)
Apr 21, 2020	13.62	13.81	13.62	13.69	156,067	-0.23(-1.69%)
Apr 20, 2020	13.71	13.99	13.71	13.92	141,816	-0.09(-0.67%)
Apr 17, 2020	14.03	14.04	13.83	14.02	308,972	+0.18(+1.30%)
Apr 16, 2020	13.92	13.92	13.69	13.84	287,722	+0.02(+0.17%)
Apr 15, 2020	13.82	13.86	13.64	13.81	248,553	-0.19(-1.34%)
Apr 14, 2020	14.05	14.06	13.92	14.00	262,929	+0.17(+1.24%)
Apr 13, 2020	13.95	14.04	13.56	13.83	404,514	-0.21(-1.50%)
Apr 09, 2020	13.58	14.12	13.58	14.04	362,917	+0.57(+4.24%)
Apr 08, 2020	13.14	13.59	13.06	13.47	257,565	+0.44(+3.36%)
Apr 07, 2020	12.81	13.10	12.76	13.03	365,087	+0.41(+3.22%)
Apr 06, 2020	12.26	12.77	12.26	12.63	473,695	+0.50(+4.13%)
Apr 03, 2020	12.27	12.75	12.05	12.13	272,028	-0.10(-0.83%)
Apr 02, 2020	11.98	12.52	11.89	12.23	405,373	-0.04(-0.32%)
Apr 01, 2020	12.28	12.52	11.99	12.27	626,816	-0.57(-4.48%)
Mar 31, 2020	13.00	13.00	12.84	12.84	238,688	-0.05(-0.36%)
Mar 30, 2020	12.84	13.00	12.45	12.89	280,971	+0.01(+0.06%)
Mar 27, 2020	12.84	13.04	12.61	12.88	301,836	-0.28(-2.13%)
Mar 26, 2020	12.79	13.23	12.52	13.16	627,228	+0.74(+5.95%)
Mar 25, 2020	11.68	12.80	11.57	12.42	569,152	+0.98(+8.53%)
Mar 24, 2020	11.28	11.67	10.90	11.44	726,044	+0.78(+7.34%)
Mar 23, 2020	11.03	11.42	10.12	10.66	784,581	-0.61(-5.45%)
Mar 20, 2020	11.43	12.16	11.25	11.28	552,017	-0.06(-0.55%)
Mar 19, 2020	9.611	11.53	9.541	11.34	1,074,442	+1.04(+10.04%)
Mar 18, 2020	11.88	12.40	10.01	10.30	1,306,419	-2.30(-18.27%)
Mar 17, 2020	12.45	12.70	12.26	12.61	621,784	+0.33(+2.73%)
Mar 16, 2020	12.49	12.88	12.26	12.27	706,731	-1.04(-7.78%)
Mar 13, 2020	12.98	13.52	12.62	13.31	785,108	+0.54(+4.27%)
Mar 12, 2020	13.70	14.09	12.49	12.76	1,049,209	-1.48(-10.38%)
Mar 11, 2020	14.44	14.68	14.19	14.24	510,592	-0.31(-2.14%)
Mar 10, 2020	14.79	14.83	14.37	14.55	398,303	-0.02(-0.11%)
Mar 09, 2020	14.93	14.93	14.40	14.57	653,748	-0.64(-4.20%)
Mar 06, 2020	15.36	15.42	15.11	15.21	567,179	-0.26(-1.71%)
Mar 05, 2020	15.58	15.59	15.42	15.47	242,669	-0.16(-1.00%)
Mar 04, 2020	15.56	15.63	15.36	15.63	384,857	+0.32(+2.08%)
Mar 03, 2020	15.29	15.49	15.21	15.31	362,310	+0.09(+0.61%)

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.