Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.21	14.21	13.77	13.98	23,571	-0.59(-4.02%)
May 28, 2020	14.51	14.59	14.46	14.57	8,079	-0.10(-0.66%)
May 27, 2020	14.54	14.66	14.29	14.66	9,118	+0.22(+1.50%)
May 26, 2020	14.52	14.59	14.35	14.45	37,371	+0.37(+2.62%)
May 22, 2020	13.85	14.08	13.85	14.08	2,367	-0.03(-0.24%)
May 21, 2020	14.39	14.39	14.07	14.11	4,224	-0.17(-1.18%)
May 20, 2020	14.24	14.37	14.18	14.28	54,450	+0.53(+3.88%)
May 19, 2020	14.26	14.26	13.74	13.75	4,877	-0.47(-3.28%)
May 18, 2020	13.69	14.28	13.69	14.21	19,485	+1.26(+9.71%)
May 15, 2020	13.02	13.06	12.96	12.96	2,367	+0.17(+1.35%)
May 14, 2020	12.14	13.02	12.14	12.78	6,491	+0.10(+0.76%)
May 13, 2020	13.14	13.14	12.60	12.69	119,381	-0.82(-6.11%)
May 12, 2020	13.79	13.84	13.51	13.51	9,818	-0.28(-2.05%)
May 11, 2020	13.91	13.94	13.67	13.80	55,645	-0.23(-1.67%)
May 08, 2020	13.55	14.04	13.55	14.03	38,424	+0.87(+6.57%)
May 07, 2020	13.26	13.52	13.15	13.16	18,523	+0.18(+1.35%)
May 06, 2020	13.17	13.32	12.97	12.99	257,343	-0.36(-2.69%)
May 05, 2020	14.12	14.17	13.35	13.35	42,084	-0.13(-0.98%)
May 04, 2020	12.66	13.51	12.66	13.48	698,252	+0.53(+4.08%)
May 01, 2020	13.75	13.75	12.95	12.95	10,547	-1.13(-8.05%)
Apr 30, 2020	14.26	14.33	13.69	14.09	63,482	-0.11(-0.79%)
Apr 29, 2020	13.43	14.22	13.43	14.20	63,172	+1.29(+10.01%)
Apr 28, 2020	12.83	12.95	12.58	12.91	40,615	+0.29(+2.29%)
Apr 27, 2020	12.23	12.69	12.20	12.62	14,170	+0.32(+2.64%)
Apr 24, 2020	12.66	12.66	12.02	12.29	12,592	-0.02(-0.19%)
Apr 23, 2020	12.21	12.58	12.06	12.32	75,180	+0.45(+3.80%)
Apr 22, 2020	11.87	12.48	11.70	11.86	26,935	+0.40(+3.49%)
Apr 21, 2020	11.14	11.49	11.14	11.46	32,050	-0.04(-0.33%)
Apr 20, 2020	10.94	11.80	10.94	11.50	18,002	-0.10(-0.85%)
Apr 17, 2020	10.81	11.60	10.81	11.60	6,673	+1.03(+9.78%)
Apr 16, 2020	11.12	11.12	10.56	10.57	29,269	-0.51(-4.58%)
Apr 15, 2020	11.05	11.07	10.64	11.07	7,636	-0.54(-4.64%)
Apr 14, 2020	11.73	11.73	11.50	11.61	11,779	-0.04(-0.34%)
Apr 13, 2020	12.11	12.11	11.55	11.65	16,177	-0.08(-0.67%)
Apr 09, 2020	12.25	12.51	11.55	11.73	12,485	+0.09(+0.77%)
Apr 08, 2020	11.07	11.64	11.07	11.64	3,255	+0.75(+6.90%)
Apr 07, 2020	11.10	11.45	10.88	10.89	17,519	+0.29(+2.69%)
Apr 06, 2020	10.18	10.61	10.18	10.61	6,745	+0.58(+5.74%)
Apr 03, 2020	10.40	10.40	9.626	10.03	56,506	+0.07(+0.70%)
Apr 02, 2020	9.579	10.17	9.579	9.960	62,174	+0.81(+8.83%)
Apr 01, 2020	9.291	9.291	9.059	9.152	2,343	-0.53(-5.47%)
Mar 31, 2020	9.793	9.922	9.481	9.681	9,246	+0.23(+2.42%)
Mar 30, 2020	9.282	9.468	8.887	9.453	8,339	+0.09(+1.01%)
Mar 27, 2020	9.728	9.728	9.358	9.358	25,293	-0.70(-7.01%)
Mar 26, 2020	10.03	10.56	9.879	10.06	8,405	+0.17(+1.69%)
Mar 25, 2020	9.712	10.23	9.277	9.896	15,514	+0.21(+2.22%)
Mar 24, 2020	9.384	9.681	9.254	9.681	5,809	+0.90(+10.25%)
Mar 23, 2020	9.626	9.626	8.678	8.781	5,342	-0.75(-7.87%)
Mar 20, 2020	9.557	9.844	9.207	9.531	30,738	+0.29(+3.11%)
Mar 19, 2020	8.562	9.244	8.365	9.244	20,904	+0.83(+9.85%)
Mar 18, 2020	9.299	9.299	8.286	8.415	18,628	-1.33(-13.69%)
Mar 17, 2020	10.04	10.29	9.658	9.750	9,046	-0.29(-2.93%)
Mar 16, 2020	10.43	10.71	9.722	10.04	12,885	-0.95(-8.67%)
Mar 13, 2020	10.58	11.00	9.750	11.00	16,183	+1.18(+12.00%)
Mar 12, 2020	10.08	10.20	9.741	9.821	23,439	-1.33(-11.96%)
Mar 11, 2020	11.69	11.69	10.95	11.16	15,883	-1.00(-8.23%)
Mar 10, 2020	12.72	12.72	11.18	12.16	17,934	+0.48(+4.13%)
Mar 09, 2020	12.21	12.69	11.51	11.67	50,569	-3.93(-25.20%)
Mar 06, 2020	16.36	16.36	15.39	15.61	7,060	-1.15(-6.87%)
Mar 05, 2020	17.29	17.29	16.76	16.76	33,210	-0.89(-5.06%)
Mar 04, 2020	17.79	17.95	17.40	17.65	6,100	+0.03(+0.18%)
Mar 03, 2020	18.34	18.34	17.43	17.62	8,986	-0.62(-3.41%)

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.