Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.98	14.07	13.74	13.94	141,900	+0.03(+0.18%)
May 28, 2020	13.83	14.04	13.73	13.91	166,354	+0.40(+2.96%)
May 27, 2020	13.55	13.57	13.34	13.51	156,907	+0.48(+3.72%)
May 26, 2020	13.09	13.14	12.97	13.03	148,266	+0.35(+2.72%)
May 22, 2020	12.67	12.72	12.50	12.68	161,300	-0.02(-0.16%)
May 21, 2020	12.91	12.96	12.62	12.70	173,020	+0.02(+0.16%)
May 20, 2020	12.77	12.87	12.64	12.68	349,683	+0.31(+2.51%)
May 19, 2020	12.51	12.60	12.36	12.37	585,108	-0.53(-4.11%)
May 18, 2020	12.37	12.95	12.35	12.90	298,312	+0.74(+6.09%)
May 15, 2020	12.20	12.27	12.03	12.16	173,200	-0.05(-0.41%)
May 14, 2020	12.06	12.32	11.95	12.21	189,663	-0.38(-2.98%)
May 13, 2020	12.92	12.92	12.51	12.59	258,266	-0.46(-3.56%)
May 12, 2020	12.99	13.34	12.92	13.05	289,120	+0.52(+4.15%)
May 11, 2020	12.47	12.55	12.42	12.53	207,131	+0.02(+0.16%)
May 08, 2020	12.38	12.65	12.38	12.51	223,800	-0.16(-1.29%)
May 07, 2020	12.51	12.73	12.48	12.67	335,266	+0.71(+5.97%)
May 06, 2020	12.07	12.12	11.85	11.96	157,256	+0.34(+2.93%)
May 05, 2020	11.79	11.86	11.62	11.62	210,933	-0.39(-3.25%)
May 04, 2020	11.95	12.05	11.78	12.01	244,206	-0.34(-2.71%)
May 01, 2020	12.90	12.90	12.27	12.35	139,700	-0.26(-2.10%)
Apr 30, 2020	12.94	12.95	12.60	12.61	297,274	-0.44(-3.38%)
Apr 29, 2020	12.83	13.11	12.77	13.05	578,312	+0.48(+3.83%)
Apr 28, 2020	12.53	12.72	12.46	12.57	179,547	-0.32(-2.48%)
Apr 27, 2020	12.88	13.02	12.75	12.89	219,091	+0.33(+2.63%)
Apr 24, 2020	12.55	12.56	12.36	12.56	346,300	+0.05(+0.40%)
Apr 23, 2020	12.72	12.84	12.44	12.51	179,233	-0.50(-3.84%)
Apr 22, 2020	13.11	13.28	12.93	13.01	155,879	-0.25(-1.89%)
Apr 21, 2020	13.26	13.47	13.22	13.26	296,376	-0.30(-2.21%)
Apr 20, 2020	13.32	13.81	13.32	13.56	646,313	-0.45(-3.21%)
Apr 17, 2020	14.15	14.19	13.85	14.01	214,300	+0.84(+6.38%)
Apr 16, 2020	13.56	13.56	13.00	13.17	364,872	-0.98(-6.93%)
Apr 15, 2020	13.68	14.28	13.68	14.15	187,109	-0.47(-3.21%)
Apr 14, 2020	14.07	14.65	14.07	14.62	337,324	+1.08(+7.98%)
Apr 13, 2020	13.40	14.18	13.14	13.54	213,329	-0.24(-1.74%)
Apr 09, 2020	13.82	14.01	13.49	13.78	189,800	+0.56(+4.24%)
Apr 08, 2020	13.19	13.40	12.99	13.22	266,503	+0.09(+0.69%)
Apr 07, 2020	13.40	13.60	13.02	13.13	259,063	+0.57(+4.53%)
Apr 06, 2020	12.47	12.72	12.45	12.56	328,508	+0.84(+7.20%)
Apr 03, 2020	11.79	11.89	11.54	11.72	333,700	-0.11(-0.96%)
Apr 02, 2020	11.73	12.04	11.45	11.83	190,958	-0.27(-2.23%)
Apr 01, 2020	12.41	12.45	12.01	12.10	174,822	-0.58(-4.57%)
Mar 31, 2020	12.62	13.23	12.54	12.68	311,479	+0.15(+1.19%)
Mar 30, 2020	12.52	12.86	12.34	12.53	425,920	+0.16(+1.33%)
Mar 27, 2020	12.43	12.92	12.26	12.37	253,800	-0.76(-5.82%)
Mar 26, 2020	12.98	13.34	12.86	13.13	286,434	+0.53(+4.20%)
Mar 25, 2020	12.51	12.99	12.28	12.60	315,352	-0.04(-0.36%)
Mar 24, 2020	12.34	12.81	12.10	12.64	284,133	+1.56(+14.12%)
Mar 23, 2020	10.82	11.49	10.74	11.08	634,389	-0.15(-1.34%)
Mar 20, 2020	11.72	11.83	11.11	11.23	269,700	+0.52(+4.86%)
Mar 19, 2020	10.98	11.38	10.71	10.71	310,311	+0.08(+0.75%)
Mar 18, 2020	10.79	11.44	10.47	10.63	302,758	-0.94(-8.12%)
Mar 17, 2020	10.71	11.75	10.13	11.57	574,223	+0.57(+5.18%)
Mar 16, 2020	10.43	11.55	10.29	11.00	498,627	-1.54(-12.28%)
Mar 13, 2020	11.92	12.54	11.28	12.54	647,300	+0.85(+7.27%)
Mar 12, 2020	12.31	12.31	11.18	11.69	359,988	-1.38(-10.59%)
Mar 11, 2020	13.42	13.55	12.96	13.07	302,548	-1.21(-8.44%)
Mar 10, 2020	14.38	14.41	13.67	14.28	390,101	-0.03(-0.21%)
Mar 09, 2020	14.46	14.94	14.22	14.31	182,253	-0.96(-6.29%)
Mar 06, 2020	15.08	15.27	14.97	15.27	137,300	-0.04(-0.26%)
Mar 05, 2020	15.40	15.58	15.23	15.31	101,664	-0.58(-3.65%)
Mar 04, 2020	15.60	15.94	15.48	15.89	151,953	+0.53(+3.45%)
Mar 03, 2020	15.59	15.95	15.36	15.36	203,494	-0.37(-2.35%)

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.