Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.89	15.16	14.86	15.09	157,606	+0.25(+1.67%)
May 28, 2020	14.94	15.03	14.78	14.84	297,464	-0.12(-0.80%)
May 27, 2020	14.97	14.99	14.78	14.96	115,522	+0.29(+2.01%)
May 26, 2020	14.55	14.89	14.55	14.66	342,677	+0.88(+6.41%)
May 22, 2020	13.80	13.83	13.72	13.78	128,585	-0.10(-0.73%)
May 21, 2020	14.02	14.05	13.80	13.88	169,229	-0.04(-0.26%)
May 20, 2020	13.94	14.06	13.89	13.92	146,704	+0.26(+1.89%)
May 19, 2020	13.75	13.87	13.64	13.66	96,701	-0.11(-0.80%)
May 18, 2020	13.49	13.79	13.49	13.77	319,587	+0.69(+5.31%)
May 15, 2020	13.17	13.20	13.05	13.08	97,064	-0.26(-1.97%)
May 14, 2020	13.06	13.39	12.94	13.34	181,079	+0.06(+0.42%)
May 13, 2020	13.48	13.54	13.19	13.28	182,006	-0.15(-1.10%)
May 12, 2020	13.54	13.65	13.40	13.43	148,927	+0.16(+1.18%)
May 11, 2020	13.32	13.37	13.23	13.28	58,504	-0.18(-1.37%)
May 08, 2020	13.42	13.52	13.38	13.46	146,737	+0.23(+1.74%)
May 07, 2020	13.25	13.33	13.12	13.23	188,201	+0.23(+1.77%)
May 06, 2020	13.25	13.25	12.98	13.00	134,255	-0.38(-2.82%)
May 05, 2020	13.45	13.51	13.33	13.38	369,084	-0.14(-1.02%)
May 04, 2020	13.46	13.54	13.34	13.51	261,503	+0.18(+1.38%)
May 01, 2020	13.56	13.58	13.31	13.33	191,737	-0.35(-2.56%)
Apr 30, 2020	13.82	13.91	13.64	13.68	213,882	-0.18(-1.33%)
Apr 29, 2020	13.73	13.93	13.69	13.86	332,444	+0.52(+3.86%)
Apr 28, 2020	13.52	13.55	13.28	13.35	256,405	-0.14(-1.02%)
Apr 27, 2020	13.40	13.50	13.35	13.49	114,487	+0.01(+0.07%)
Apr 24, 2020	13.54	13.54	13.33	13.48	88,368	+0.10(+0.76%)
Apr 23, 2020	13.53	13.70	13.36	13.38	139,478	-0.01(-0.07%)
Apr 22, 2020	13.38	13.42	13.35	13.39	88,872	+0.25(+1.89%)
Apr 21, 2020	13.27	13.31	13.08	13.14	99,126	-0.46(-3.38%)
Apr 20, 2020	13.53	13.88	13.53	13.60	124,604	-0.17(-1.20%)
Apr 17, 2020	13.67	13.78	13.61	13.76	146,411	+0.58(+4.40%)
Apr 16, 2020	13.41	13.42	13.13	13.18	1,233,933	-0.29(-2.12%)
Apr 15, 2020	13.57	13.57	13.38	13.47	90,668	-0.43(-3.11%)
Apr 14, 2020	13.94	14.04	13.82	13.90	262,736	+0.80(+6.11%)
Apr 13, 2020	13.10	13.13	12.93	13.10	95,228	-0.11(-0.84%)
Apr 09, 2020	13.51	13.59	13.17	13.21	213,041	-0.11(-0.83%)
Apr 08, 2020	13.28	13.40	13.11	13.32	193,196	+0.04(+0.28%)
Apr 07, 2020	13.74	13.80	13.28	13.28	266,398	+0.21(+1.62%)
Apr 06, 2020	12.90	13.14	12.77	13.07	330,471	+0.92(+7.57%)
Apr 03, 2020	12.24	12.42	12.09	12.15	215,215	-0.13(-1.05%)
Apr 02, 2020	12.21	12.44	12.09	12.28	250,109	+0.10(+0.83%)
Apr 01, 2020	12.32	12.35	12.13	12.18	132,410	-0.46(-3.64%)
Mar 31, 2020	12.64	12.74	12.51	12.64	255,609	+0.05(+0.37%)
Mar 30, 2020	12.35	12.59	12.21	12.59	113,895	-0.02(-0.15%)
Mar 27, 2020	12.53	12.85	12.35	12.61	199,563	-0.23(-1.79%)
Mar 26, 2020	12.16	12.87	12.12	12.84	465,414	+0.67(+5.52%)
Mar 25, 2020	11.87	12.39	11.60	12.17	368,129	+0.24(+2.00%)
Mar 24, 2020	11.78	11.96	11.69	11.93	372,182	+0.40(+3.43%)
Mar 23, 2020	11.68	11.73	11.37	11.54	293,356	-0.33(-2.79%)
Mar 20, 2020	12.24	12.37	11.81	11.87	914,663	-0.08(-0.69%)
Mar 19, 2020	11.88	12.21	11.80	11.95	267,328	+0.16(+1.33%)
Mar 18, 2020	11.79	12.12	11.45	11.79	350,626	-0.70(-5.60%)
Mar 17, 2020	12.14	12.64	12.02	12.49	430,254	+1.06(+9.25%)
Mar 16, 2020	11.14	11.90	11.14	11.44	293,235	-1.03(-8.27%)
Mar 13, 2020	12.58	12.65	11.93	12.47	475,864	+0.75(+6.36%)
Mar 12, 2020	12.34	12.60	11.50	11.72	741,477	-1.87(-13.74%)
Mar 11, 2020	14.11	14.12	13.51	13.59	1,164,738	-1.36(-9.11%)
Mar 10, 2020	15.01	15.03	14.55	14.95	586,851	+0.22(+1.50%)
Mar 09, 2020	15.01	15.12	14.69	14.73	421,580	-1.29(-8.04%)
Mar 06, 2020	16.08	16.12	15.88	16.02	397,713	-0.17(-1.08%)
Mar 05, 2020	16.39	16.45	16.11	16.19	1,747,276	-0.54(-3.24%)
Mar 04, 2020	16.76	16.77	16.57	16.73	605,152	-0.06(-0.38%)
Mar 03, 2020	16.69	17.12	16.59	16.80	814,353	+0.45(+2.76%)

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.