Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.97	13.32	12.89	12.89	8,221	+0.01(+0.07%)
May 28, 2020	13.81	13.94	12.88	12.88	12,314	-0.40(-3.03%)
May 27, 2020	12.33	13.47	12.08	13.28	13,106	+1.30(+10.87%)
May 26, 2020	12.48	12.51	11.98	11.98	8,435	-0.09(-0.78%)
May 22, 2020	11.91	12.07	11.80	12.07	2,455	+0.36(+3.04%)
May 21, 2020	11.95	12.03	11.71	11.72	9,512	-0.24(-2.04%)
May 20, 2020	11.74	12.16	11.74	11.96	8,701	+0.30(+2.57%)
May 19, 2020	12.76	12.76	11.62	11.66	8,539	-1.51(-11.45%)
May 18, 2020	12.30	13.17	12.30	13.17	11,935	+0.90(+7.33%)
May 15, 2020	11.80	12.27	11.73	12.27	8,434	+0.66(+5.65%)
May 14, 2020	11.49	11.61	11.24	11.61	10,088	-0.16(-1.35%)
May 13, 2020	11.60	12.06	11.24	11.77	14,089	+0.41(+3.63%)
May 12, 2020	12.79	12.79	11.36	11.36	9,226	-1.99(-14.88%)
May 11, 2020	12.53	14.05	12.53	13.35	6,165	+0.49(+3.79%)
May 08, 2020	12.57	13.66	12.57	12.86	8,968	+0.50(+4.02%)
May 07, 2020	12.13	12.80	11.91	12.36	9,250	+0.61(+5.18%)
May 06, 2020	12.31	12.46	11.75	11.75	6,224	-0.63(-5.07%)
May 05, 2020	12.41	13.13	12.19	12.38	5,232	-1.05(-7.81%)
May 04, 2020	12.59	13.43	12.59	13.43	3,779	+1.00(+8.06%)
May 01, 2020	12.19	12.44	12.18	12.43	8,755	+0.20(+1.61%)
Apr 30, 2020	13.76	13.76	12.23	12.23	9,169	-1.92(-13.57%)
Apr 29, 2020	14.05	14.65	13.99	14.15	12,162	+0.49(+3.56%)
Apr 28, 2020	12.83	14.00	12.83	13.66	5,692	+0.74(+5.72%)
Apr 27, 2020	12.39	13.39	12.17	12.93	19,500	+0.86(+7.14%)
Apr 24, 2020	12.06	12.16	11.63	12.06	4,804	+0.39(+3.37%)
Apr 23, 2020	12.19	12.48	11.67	11.67	5,559	-0.66(-5.32%)
Apr 22, 2020	12.17	12.33	11.71	12.33	3,265	+0.08(+0.69%)
Apr 21, 2020	11.55	12.24	11.55	12.24	4,518	+0.08(+0.69%)
Apr 20, 2020	12.16	12.16	12.16	12.16	2,885	-0.02(-0.15%)
Apr 17, 2020	11.32	12.18	11.32	12.18	7,900	+0.94(+8.33%)
Apr 16, 2020	11.95	13.18	10.59	11.24	15,625	-0.15(-1.32%)
Apr 15, 2020	12.96	14.10	11.28	11.39	23,360	-2.09(-15.50%)
Apr 14, 2020	14.64	15.21	13.16	13.48	6,502	-0.91(-6.32%)
Apr 13, 2020	14.73	14.85	14.31	14.39	5,271	-0.35(-2.35%)
Apr 09, 2020	14.45	14.84	14.37	14.73	8,861	-0.43(-2.84%)
Apr 08, 2020	14.47	15.21	14.06	15.16	16,282	+0.41(+2.79%)
Apr 07, 2020	14.47	14.75	14.02	14.75	12,645	+0.73(+5.21%)
Apr 06, 2020	12.65	14.05	12.64	14.02	20,309	+1.38(+10.89%)
Apr 03, 2020	11.90	12.64	11.90	12.64	8,968	+0.01(+0.07%)
Apr 02, 2020	13.64	13.64	11.98	12.63	17,210	-0.77(-5.73%)
Apr 01, 2020	14.24	14.24	13.12	13.40	9,837	-1.34(-9.09%)
Mar 31, 2020	14.58	14.74	13.90	14.74	7,776	-0.01(-0.06%)
Mar 30, 2020	14.26	14.75	14.25	14.75	12,806	+0.50(+3.48%)
Mar 27, 2020	13.47	14.63	13.47	14.25	32,351	-0.02(-0.13%)
Mar 26, 2020	13.32	14.27	13.07	14.27	15,566	+0.71(+5.25%)
Mar 25, 2020	14.00	14.00	13.12	13.56	5,398	-0.44(-3.14%)
Mar 24, 2020	12.08	14.00	12.08	14.00	19,417	+1.08(+8.33%)
Mar 23, 2020	14.19	14.19	11.76	12.93	14,753	-1.96(-13.15%)
Mar 20, 2020	12.65	14.88	10.97	14.88	27,760	+2.16(+17.01%)
Mar 19, 2020	11.23	12.72	10.30	12.72	17,388	+2.39(+23.12%)
Mar 18, 2020	12.61	12.61	10.04	10.33	13,055	-2.31(-18.30%)
Mar 17, 2020	11.15	12.64	10.12	12.64	14,631	+1.58(+14.31%)
Mar 16, 2020	11.50	11.94	11.01	11.06	17,617	-1.59(-12.58%)
Mar 13, 2020	12.60	12.65	12.12	12.65	9,929	+0.95(+8.08%)
Mar 12, 2020	12.21	13.06	11.49	11.71	27,572	-1.62(-12.16%)
Mar 11, 2020	13.80	13.91	13.12	13.33	9,847	-0.27(-2.00%)
Mar 10, 2020	13.91	13.91	11.47	13.60	32,777	-0.44(-3.14%)
Mar 09, 2020	14.88	14.88	13.51	14.04	30,580	-0.71(-4.83%)
Mar 06, 2020	14.75	14.96	14.26	14.75	12,492	-0.08(-0.57%)
Mar 05, 2020	15.45	15.45	14.84	14.84	10,743	-0.83(-5.32%)
Mar 04, 2020	15.88	15.97	15.48	15.67	5,760	+0.04(+0.24%)
Mar 03, 2020	16.09	16.34	15.45	15.63	7,971	-0.48(-2.97%)

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.