Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.56	15.56	15.31	15.41	8,296	-0.35(-2.19%)
May 28, 2020	16.15	16.15	15.76	15.76	7,329	-0.67(-4.07%)
May 27, 2020	16.34	16.52	16.15	16.42	49,301	+0.72(+4.60%)
May 26, 2020	15.01	15.83	15.01	15.70	8,210	+1.03(+6.99%)
May 22, 2020	14.76	14.81	14.50	14.68	11,783	-0.14(-0.97%)
May 21, 2020	14.89	14.99	14.79	14.82	15,889	+0.01(+0.04%)
May 20, 2020	14.75	14.86	14.75	14.82	11,913	+0.42(+2.90%)
May 19, 2020	14.24	14.72	14.23	14.40	35,086	-0.30(-2.05%)
May 18, 2020	14.38	14.74	14.36	14.70	11,172	+1.26(+9.37%)
May 15, 2020	13.34	13.55	13.34	13.44	3,246	-0.01(-0.07%)
May 14, 2020	12.76	13.45	12.53	13.45	11,557	+0.27(+2.08%)
May 13, 2020	13.68	13.68	13.07	13.18	13,043	-0.71(-5.08%)
May 12, 2020	14.51	14.51	13.88	13.88	5,271	-0.50(-3.48%)
May 11, 2020	14.39	14.51	14.24	14.38	6,934	-0.41(-2.77%)
May 08, 2020	14.37	14.82	14.26	14.79	6,973	+0.79(+5.63%)
May 07, 2020	14.06	14.25	14.00	14.00	4,690	+0.32(+2.37%)
May 06, 2020	14.18	14.18	13.65	13.68	8,538	-0.36(-2.53%)
May 05, 2020	14.55	14.60	14.03	14.03	5,387	-0.21(-1.47%)
May 04, 2020	13.71	14.25	13.71	14.24	26,467	+0.07(+0.49%)
May 01, 2020	14.47	14.47	14.10	14.17	25,010	-0.86(-5.73%)
Apr 30, 2020	15.33	15.35	14.95	15.04	14,199	-0.64(-4.09%)
Apr 29, 2020	15.34	15.79	15.22	15.68	12,416	+1.02(+6.94%)
Apr 28, 2020	14.48	14.74	14.48	14.66	4,447	+0.64(+4.54%)
Apr 27, 2020	13.39	14.02	13.36	14.02	5,004	+0.75(+5.63%)
Apr 24, 2020	13.23	13.39	12.99	13.28	4,929	+0.16(+1.21%)
Apr 23, 2020	13.33	13.33	13.06	13.12	7,540	+0.24(+1.86%)
Apr 22, 2020	13.10	13.11	12.82	12.88	20,212	+0.05(+0.37%)
Apr 21, 2020	12.89	12.99	12.69	12.83	13,975	-0.41(-3.08%)
Apr 20, 2020	13.03	13.51	13.03	13.24	9,295	-0.37(-2.71%)
Apr 17, 2020	13.52	13.68	13.41	13.61	13,947	+0.71(+5.48%)
Apr 16, 2020	13.00	13.07	12.78	12.90	4,893	-0.23(-1.76%)
Apr 15, 2020	13.31	13.31	13.03	13.13	10,162	-0.77(-5.52%)
Apr 14, 2020	14.21	14.21	13.79	13.90	23,479	+0.08(+0.57%)
Apr 13, 2020	14.06	14.12	13.66	13.82	18,181	-0.43(-2.99%)
Apr 09, 2020	14.04	14.50	14.04	14.25	8,416	+0.69(+5.06%)
Apr 08, 2020	13.04	13.57	13.04	13.56	8,824	+0.65(+5.06%)
Apr 07, 2020	13.19	13.48	12.89	12.91	19,305	+0.43(+3.46%)
Apr 06, 2020	11.88	12.51	11.88	12.47	16,712	+0.98(+8.48%)
Apr 03, 2020	11.68	11.68	11.39	11.50	14,188	-0.32(-2.73%)
Apr 02, 2020	11.83	12.04	11.65	11.82	9,346	+0.08(+0.68%)
Apr 01, 2020	12.12	12.12	11.73	11.74	11,905	-0.89(-7.06%)
Mar 31, 2020	12.89	12.97	12.55	12.64	10,314	-0.33(-2.55%)
Mar 30, 2020	12.55	12.98	12.55	12.97	37,625	+0.05(+0.36%)
Mar 27, 2020	12.71	13.14	12.67	12.92	19,839	-0.46(-3.45%)
Mar 26, 2020	13.28	13.49	13.22	13.38	5,549	+0.54(+4.21%)
Mar 25, 2020	12.58	13.41	12.22	12.84	9,305	+0.52(+4.25%)
Mar 24, 2020	11.74	12.32	11.74	12.32	17,288	+1.17(+10.52%)
Mar 23, 2020	11.43	11.82	11.06	11.14	40,771	-0.70(-5.92%)
Mar 20, 2020	12.53	12.53	11.85	11.85	14,669	-0.57(-4.60%)
Mar 19, 2020	11.96	12.67	11.69	12.42	18,955	+0.35(+2.89%)
Mar 18, 2020	12.47	12.68	11.63	12.07	22,883	-1.21(-9.09%)
Mar 17, 2020	12.81	13.27	12.03	13.27	33,128	+0.77(+6.12%)
Mar 16, 2020	12.44	13.16	12.17	12.51	76,075	-1.74(-12.19%)
Mar 13, 2020	13.82	14.24	13.27	14.24	1,016,556	+0.94(+7.06%)
Mar 12, 2020	13.74	13.74	13.26	13.30	32,327	-1.71(-11.38%)
Mar 11, 2020	15.36	15.52	15.00	15.01	41,970	-0.99(-6.20%)
Mar 10, 2020	15.85	16.01	15.17	16.00	17,456	+0.72(+4.68%)
Mar 09, 2020	15.71	16.04	15.15	15.29	37,135	-1.92(-11.17%)
Mar 06, 2020	16.99	17.27	16.96	17.21	18,444	-0.41(-2.34%)
Mar 05, 2020	18.05	18.05	17.48	17.62	33,602	-0.84(-4.55%)
Mar 04, 2020	18.15	18.46	18.06	18.46	4,462	+0.39(+2.16%)
Mar 03, 2020	18.48	18.91	17.92	18.07	26,733	-0.66(-3.50%)

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.