Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.47	14.52	14.24	14.47	557,891	-0.32(-2.15%)
May 28, 2020	14.86	14.97	14.32	14.79	358,595	+0.01(+0.05%)
May 27, 2020	14.94	14.98	14.67	14.78	567,586	+0.41(+2.82%)
May 26, 2020	14.44	14.50	14.35	14.38	428,441	+0.04(+0.28%)
May 22, 2020	14.37	14.37	14.01	14.34	411,786	+0.06(+0.39%)
May 21, 2020	14.55	14.61	14.23	14.28	328,407	-0.38(-2.60%)
May 20, 2020	14.43	14.75	14.43	14.67	402,187	+0.32(+2.22%)
May 19, 2020	14.67	14.67	14.02	14.35	876,034	-0.56(-3.74%)
May 18, 2020	14.74	15.06	14.66	14.90	495,252	+1.06(+7.67%)
May 15, 2020	13.99	14.32	13.81	13.84	231,970	-0.02(-0.11%)
May 14, 2020	13.67	13.99	13.48	13.86	290,872	-0.04(-0.27%)
May 13, 2020	14.19	14.19	13.74	13.90	265,849	-0.14(-1.02%)
May 12, 2020	14.33	14.39	14.04	14.04	398,689	+0.05(+0.38%)
May 11, 2020	14.05	14.76	13.92	13.99	465,099	-0.27(-1.90%)
May 08, 2020	14.01	14.30	13.96	14.26	296,561	+0.55(+4.02%)
May 07, 2020	13.79	13.93	13.67	13.71	495,123	-0.02(-0.16%)
May 06, 2020	13.95	13.97	13.65	13.73	178,101	-0.26(-1.83%)
May 05, 2020	14.14	14.33	13.92	13.99	292,110	+0.29(+2.15%)
May 04, 2020	13.67	13.84	13.40	13.69	397,533	+0.05(+0.33%)
May 01, 2020	13.83	14.30	13.49	13.65	301,468	-0.51(-3.62%)
Apr 30, 2020	14.33	14.41	14.08	14.16	868,339	-0.53(-3.59%)
Apr 29, 2020	14.58	14.74	14.52	14.69	302,134	+0.63(+4.51%)
Apr 28, 2020	14.18	14.24	13.92	14.05	256,217	+0.10(+0.70%)
Apr 27, 2020	13.45	14.02	13.43	13.96	772,679	+0.38(+2.83%)
Apr 24, 2020	13.81	13.81	13.34	13.57	1,506,679	-0.19(-1.37%)
Apr 23, 2020	13.79	14.02	13.59	13.76	433,853	+0.03(+0.22%)
Apr 22, 2020	13.57	13.81	13.39	13.73	291,692	+0.48(+3.58%)
Apr 21, 2020	12.98	13.32	12.98	13.25	561,499	-0.43(-3.14%)
Apr 20, 2020	13.59	14.11	13.54	13.68	477,154	-0.61(-4.27%)
Apr 17, 2020	13.96	14.39	13.93	14.30	338,870	+0.54(+3.89%)
Apr 16, 2020	14.04	14.08	13.63	13.76	366,985	-0.40(-2.82%)
Apr 15, 2020	14.35	14.37	14.04	14.16	368,726	-1.00(-6.61%)
Apr 14, 2020	15.46	15.51	14.83	15.16	857,683	-0.11(-0.74%)
Apr 13, 2020	15.39	15.45	15.08	15.28	346,483	+0.05(+0.30%)
Apr 09, 2020	15.51	15.82	14.88	15.23	698,828	-0.08(-0.54%)
Apr 08, 2020	15.23	15.37	15.03	15.31	377,382	+0.08(+0.49%)
Apr 07, 2020	15.69	16.32	14.75	15.24	803,838	-0.57(-3.62%)
Apr 06, 2020	15.12	15.81	13.61	15.81	538,930	+0.57(+3.71%)
Apr 03, 2020	15.44	15.69	14.87	15.25	515,003	-1.02(-6.26%)
Apr 02, 2020	15.87	16.50	15.72	16.26	463,177	+1.21(+8.01%)
Apr 01, 2020	15.40	15.54	14.89	15.06	427,623	+0.11(+0.76%)
Mar 31, 2020	14.87	15.95	14.74	14.94	626,541	+0.51(+3.55%)
Mar 30, 2020	13.78	14.49	13.70	14.43	776,659	+0.84(+6.22%)
Mar 27, 2020	13.62	13.79	13.47	13.59	473,357	-0.90(-6.20%)
Mar 26, 2020	14.09	14.51	14.08	14.48	384,012	+0.36(+2.56%)
Mar 25, 2020	13.96	14.34	13.53	14.12	966,062	+0.70(+5.22%)
Mar 24, 2020	12.76	13.68	12.57	13.42	630,770	+1.60(+13.52%)
Mar 23, 2020	11.72	12.08	11.53	11.82	685,386	-0.07(-0.57%)
Mar 20, 2020	11.45	11.89	11.32	11.89	891,540	+0.54(+4.71%)
Mar 19, 2020	11.05	11.46	10.80	11.35	1,701,550	+0.50(+4.58%)
Mar 18, 2020	11.02	11.34	10.52	10.86	708,250	-0.51(-4.45%)
Mar 17, 2020	11.14	11.75	10.93	11.36	1,053,329	+0.70(+6.58%)
Mar 16, 2020	10.71	11.32	9.123	10.66	1,435,609	-1.61(-13.09%)
Mar 13, 2020	12.49	12.52	11.34	12.27	1,626,842	+1.07(+9.56%)
Mar 12, 2020	12.67	12.70	10.97	11.20	1,260,010	-2.30(-17.04%)
Mar 11, 2020	13.87	14.02	13.37	13.50	1,588,638	-0.97(-6.72%)
Mar 10, 2020	14.60	14.66	13.44	14.47	1,947,455	+1.03(+7.63%)
Mar 09, 2020	14.19	14.48	13.44	13.44	1,084,465	-3.75(-21.83%)
Mar 06, 2020	17.82	17.91	17.15	17.20	1,809,341	-1.13(-6.17%)
Mar 05, 2020	18.51	18.61	18.17	18.33	747,507	-0.46(-2.45%)
Mar 04, 2020	18.75	18.84	18.56	18.79	954,680	+0.31(+1.67%)
Mar 03, 2020	18.83	19.17	18.35	18.48	887,284	-0.38(-2.04%)

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.