Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.79	14.84	14.52	14.64	290,025	-0.17(-1.15%)
May 28, 2020	15.25	15.25	14.79	14.81	450,737	-0.35(-2.31%)
May 27, 2020	15.01	15.22	14.58	15.16	1,747,050	-0.09(-0.59%)
May 26, 2020	15.50	15.50	15.16	15.25	638,139	+0.11(+0.73%)
May 25, 2020	14.90	15.29	14.71	15.14	199,995	+0.37(+2.51%)
May 22, 2020	14.80	14.80	14.37	14.77	211,308	-0.05(-0.34%)
May 21, 2020	14.79	15.05	14.65	14.82	151,192	-0.03(-0.20%)
May 20, 2020	14.82	14.91	14.61	14.85	347,627	+0.22(+1.50%)
May 19, 2020	14.45	14.92	14.45	14.63	616,022	+0.65(+4.65%)
May 15, 2020		13.98	13.98	13.98	0	+0.30(+2.19%)
May 14, 2020	13.74	13.79	13.20	13.68	439,336	-0.23(-1.65%)
May 13, 2020	14.44	14.48	13.83	13.91	345,071	-0.56(-3.87%)
May 12, 2020	14.96	14.97	14.47	14.47	386,206	-0.39(-2.62%)
May 11, 2020	15.00	15.02	14.72	14.86	376,782	+0.02(+0.13%)
May 08, 2020	14.81	14.94	14.62	14.84	466,533	+0.22(+1.50%)
May 07, 2020	14.78	14.82	14.38	14.62	347,179	+0.12(+0.83%)
May 06, 2020	14.55	14.62	14.20	14.50	403,288	-0.02(-0.14%)
May 05, 2020	14.60	14.94	14.41	14.52	445,955	+0.17(+1.18%)
May 04, 2020	14.28	14.43	13.98	14.35	229,314	-0.17(-1.17%)
May 01, 2020	14.80	14.93	14.32	14.52	254,109	-0.56(-3.71%)
Apr 30, 2020	15.01	15.15	14.59	15.08	706,523	+0.03(+0.20%)
Apr 29, 2020	14.70	15.25	14.67	15.05	282,403	+0.67(+4.66%)
Apr 28, 2020	14.45	14.61	14.03	14.38	316,822	+0.14(+0.98%)
Apr 27, 2020	13.96	14.29	13.78	14.24	1,530,182	+0.29(+2.08%)
Apr 24, 2020	14.18	14.18	13.65	13.95	237,140	-0.19(-1.34%)
Apr 23, 2020	14.13	14.38	14.01	14.14	133,401	+0.09(+0.64%)
Apr 22, 2020	14.36	14.37	13.95	14.05	152,056	+0.04(+0.29%)
Apr 21, 2020	14.01	14.37	13.91	14.01	176,431	-0.40(-2.78%)
Apr 20, 2020	14.30	14.67	14.00	14.41	186,781	-0.19(-1.30%)
Apr 17, 2020	14.34	14.68	14.22	14.60	145,808	+0.58(+4.14%)
Apr 16, 2020	14.07	14.19	13.92	14.02	211,851	-0.04(-0.28%)
Apr 15, 2020	14.26	14.26	13.74	14.06	261,845	-0.50(-3.43%)
Apr 14, 2020	14.66	15.01	14.37	14.56	134,456	-0.01(-0.07%)
Apr 13, 2020	14.86	14.89	14.29	14.57	130,396	-0.29(-1.95%)
Apr 09, 2020		14.86	14.86	14.86	0	+0.21(+1.43%)
Apr 08, 2020	14.09	14.70	13.98	14.65	206,432	+0.63(+4.49%)
Apr 07, 2020	14.04	14.59	13.70	14.02	219,625	+0.45(+3.32%)
Apr 06, 2020	13.06	13.83	12.95	13.57	262,050	+0.86(+6.77%)
Apr 03, 2020	13.25	13.29	12.65	12.71	421,645	-0.44(-3.35%)
Apr 02, 2020	13.20	13.78	12.99	13.15	281,270	+0.08(+0.61%)
Apr 01, 2020	12.80	13.28	12.51	13.07	358,000	-0.02(-0.15%)
Mar 31, 2020	13.00	13.66	12.82	13.09	288,468	+0.22(+1.71%)
Mar 30, 2020	12.38	12.93	11.69	12.87	242,896	+0.62(+5.06%)
Mar 27, 2020	13.01	13.20	12.11	12.25	310,768	-1.16(-8.65%)
Mar 26, 2020	13.18	14.07	13.09	13.41	291,159	+0.47(+3.63%)
Mar 25, 2020	11.85	13.85	11.84	12.94	602,372	+1.21(+10.32%)
Mar 24, 2020	11.63	12.16	11.38	11.73	656,384	+0.66(+5.96%)
Mar 23, 2020	12.83	12.88	10.97	11.07	652,515	-1.98(-15.17%)
Mar 20, 2020	14.31	14.69	12.83	13.05	424,420	-0.60(-4.40%)
Mar 19, 2020	13.02	13.77	12.50	13.65	359,852	+0.63(+4.84%)
Mar 18, 2020	13.60	13.92	12.34	13.02	418,862	-1.24(-8.70%)
Mar 17, 2020	14.25	14.87	13.72	14.26	330,172	+0.01(+0.07%)
Mar 16, 2020	14.94	15.12	14.06	14.25	1,253,659	-1.26(-8.12%)
Mar 13, 2020	15.00	15.65	14.45	15.51	628,960	+1.24(+8.69%)
Mar 12, 2020	15.63	15.65	14.06	14.27	547,568	-2.38(-14.29%)
Mar 11, 2020	17.38	17.53	16.52	16.65	355,413	-1.06(-5.99%)
Mar 10, 2020	17.81	18.06	17.14	17.71	569,164	+0.35(+2.02%)
Mar 09, 2020	17.74	18.10	17.10	17.36	532,892	-1.97(-10.19%)
Mar 06, 2020	19.59	19.86	19.25	19.33	229,256	-0.68(-3.40%)
Mar 05, 2020	19.88	20.13	19.78	20.01	214,891	-0.17(-0.84%)
Mar 04, 2020	20.44	20.44	20.01	20.18	240,205	+0.11(+0.55%)
Mar 03, 2020	20.38	20.39	19.77	20.07	285,620	-0.09(-0.45%)

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.