Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.93	16.32	15.06	16.24	19,161	+0.35(+2.18%)
May 28, 2020	16.28	16.78	15.90	15.90	5,035	-0.03(-0.21%)
May 27, 2020	15.85	16.49	15.20	15.93	10,614	+0.55(+3.59%)
May 26, 2020	15.15	15.70	15.15	15.38	9,140	+0.76(+5.19%)
May 22, 2020	15.01	15.02	14.41	14.62	9,823	-0.45(-3.01%)
May 21, 2020	15.34	15.58	15.07	15.07	10,530	-0.51(-3.28%)
May 20, 2020	14.87	15.65	14.43	15.58	12,971	+0.95(+6.48%)
May 19, 2020	14.43	15.11	14.04	14.64	29,544	+0.02(+0.11%)
May 18, 2020	13.42	14.92	13.42	14.62	15,345	+1.39(+10.54%)
May 15, 2020	13.20	13.23	12.91	13.23	7,276	+0.08(+0.63%)
May 14, 2020	13.19	13.23	12.90	13.14	9,927	-0.21(-1.60%)
May 13, 2020	13.20	13.44	13.03	13.36	28,859	+0.15(+1.12%)
May 12, 2020	13.51	13.94	13.19	13.21	11,754	-0.07(-0.56%)
May 11, 2020	13.87	13.99	13.28	13.28	9,341	-0.73(-5.24%)
May 08, 2020	13.91	14.38	13.91	14.02	7,397	+0.42(+3.09%)
May 07, 2020	12.66	13.60	12.66	13.60	10,554	+0.94(+7.43%)
May 06, 2020	13.51	13.79	12.66	12.66	6,131	-0.56(-4.24%)
May 05, 2020	14.22	14.72	13.18	13.22	20,125	-0.92(-6.48%)
May 04, 2020	13.91	14.77	13.61	14.13	9,184	-0.20(-1.38%)
May 01, 2020	14.43	15.08	13.77	14.33	11,278	-0.68(-4.51%)
Apr 30, 2020	15.91	16.49	14.50	15.01	13,125	-1.73(-10.34%)
Apr 29, 2020	14.67	17.31	14.67	16.74	22,997	+2.65(+18.85%)
Apr 28, 2020	14.38	14.38	13.84	14.08	5,309	+0.03(+0.23%)
Apr 27, 2020	13.15	14.30	13.15	14.05	14,731	+0.78(+5.84%)
Apr 24, 2020	13.48	13.74	12.99	13.28	8,489	-0.74(-5.29%)
Apr 23, 2020	13.68	14.70	13.30	14.02	10,741	+0.17(+1.25%)
Apr 22, 2020	13.36	14.02	13.36	13.84	7,298	+0.59(+4.48%)
Apr 21, 2020	13.93	15.41	12.54	13.25	18,261	-1.24(-8.54%)
Apr 20, 2020	15.67	15.67	13.95	14.49	19,707	-1.38(-8.68%)
Apr 17, 2020	14.94	16.82	14.64	15.86	13,704	+1.25(+8.52%)
Apr 16, 2020	14.02	15.37	13.75	14.62	26,623	-0.65(-4.27%)
Apr 15, 2020	15.86	15.86	14.84	15.27	18,460	-0.59(-3.69%)
Apr 14, 2020	16.37	16.65	15.67	15.86	13,847	+0.15(+0.95%)
Apr 13, 2020	16.65	16.82	15.50	15.71	11,397	-0.37(-2.31%)
Apr 09, 2020	15.83	17.13	15.46	16.08	25,589	+0.62(+4.00%)
Apr 08, 2020	14.81	15.92	14.21	15.46	21,908	+0.63(+4.22%)
Apr 07, 2020	14.43	16.20	14.43	14.83	10,181	+0.26(+1.75%)
Apr 06, 2020	14.42	14.63	14.41	14.58	21,293	+0.02(+0.17%)
Apr 03, 2020	14.70	14.84	13.96	14.55	12,127	-0.29(-1.94%)
Apr 02, 2020	14.55	15.04	14.32	14.84	15,831	+0.30(+2.10%)
Apr 01, 2020	14.96	15.05	14.54	14.54	14,777	-0.59(-3.92%)
Mar 31, 2020	14.80	15.30	14.42	15.13	21,708	+0.01(+0.05%)
Mar 30, 2020	14.92	15.17	14.78	15.12	8,956	+0.20(+1.33%)
Mar 27, 2020	16.33	16.33	14.92	14.92	14,795	-1.57(-9.50%)
Mar 26, 2020	16.39	17.43	16.39	16.49	23,355	+0.00(+0.00%)
Mar 25, 2020	16.28	16.74	16.28	16.49	8,636	+0.00(+0.00%)
Mar 24, 2020	14.86	17.02	14.06	16.49	17,734	+1.92(+13.19%)
Mar 23, 2020	15.81	16.15	14.39	14.57	10,251	-1.10(-7.00%)
Mar 20, 2020	15.40	16.14	14.84	15.67	31,532	-0.11(-0.68%)
Mar 19, 2020	14.18	15.77	13.29	15.77	11,905	+2.88(+22.31%)
Mar 18, 2020	15.06	15.16	12.90	12.90	10,859	-2.98(-18.75%)
Mar 17, 2020	11.54	15.87	11.54	15.87	28,175	+4.78(+43.12%)
Mar 16, 2020	14.97	15.41	11.09	11.09	9,407	-4.32(-28.04%)
Mar 13, 2020	14.76	15.41	14.59	15.41	17,221	+0.62(+4.18%)
Mar 12, 2020	14.43	15.45	13.33	14.79	18,770	-1.11(-7.00%)
Mar 11, 2020	15.99	16.17	15.73	15.91	18,614	-0.02(-0.10%)
Mar 10, 2020	16.67	16.67	15.77	15.92	19,484	-0.43(-2.66%)
Mar 09, 2020	16.27	17.32	16.11	16.36	13,702	-0.28(-1.67%)
Mar 06, 2020	17.17	17.62	16.55	16.64	14,643	-0.98(-5.58%)
Mar 05, 2020	17.26	18.03	16.58	17.62	16,991	-0.48(-2.63%)
Mar 04, 2020	17.37	18.14	16.39	18.09	9,301	+0.37(+2.08%)
Mar 03, 2020	17.80	18.30	17.44	17.72	11,614	-0.30(-1.68%)

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.