Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.92	14.39	13.53	14.32	290,575	+0.23(+1.61%)
May 28, 2020	14.37	14.94	13.96	14.09	635,475	-0.19(-1.31%)
May 27, 2020	13.18	14.29	12.73	14.28	739,816	+0.95(+7.11%)
May 26, 2020	13.11	13.54	12.97	13.33	343,893	+0.00(+0.00%)
May 22, 2020	13.54	13.55	13.00	13.33	224,765	-0.35(-2.53%)
May 21, 2020	13.47	13.69	13.24	13.68	233,954	+0.13(+0.95%)
May 20, 2020	13.36	13.81	13.35	13.55	222,266	+0.02(+0.15%)
May 19, 2020	13.41	13.90	13.26	13.53	308,192	+0.09(+0.66%)
May 18, 2020	13.45	13.70	12.77	13.44	736,242	-0.19(-1.38%)
May 15, 2020	13.68	13.93	13.34	13.63	371,268	+0.00(+0.00%)
May 14, 2020	12.80	14.11	12.37	13.63	1,357,415	+0.92(+7.23%)
May 13, 2020	13.58	13.79	12.51	12.71	500,375	-0.88(-6.47%)
May 12, 2020	13.24	13.85	13.18	13.59	680,207	+0.36(+2.69%)
May 11, 2020	12.95	13.33	12.29	13.24	683,228	+0.29(+2.21%)
May 08, 2020	13.33	13.49	12.90	12.95	323,075	-0.20(-1.50%)
May 07, 2020	13.20	13.48	13.12	13.15	245,928	-0.05(-0.37%)
May 06, 2020	13.25	13.63	13.06	13.20	467,774	+0.01(+0.08%)
May 05, 2020	13.73	14.02	13.19	13.19	455,340	-0.46(-3.40%)
May 04, 2020	13.62	14.06	13.14	13.65	630,823	-0.04(-0.29%)
May 01, 2020	13.38	13.79	12.88	13.69	440,216	+0.24(+1.76%)
Apr 30, 2020	14.09	14.17	13.41	13.45	852,087	-0.67(-4.76%)
Apr 29, 2020	14.59	14.80	14.12	14.12	727,493	-0.45(-3.12%)
Apr 28, 2020	14.86	15.25	14.52	14.58	670,074	-0.29(-1.93%)
Apr 27, 2020	15.03	15.39	14.47	14.86	1,092,250	-0.17(-1.12%)
Apr 24, 2020	15.51	15.99	14.83	15.03	840,947	-0.53(-3.43%)
Apr 23, 2020	15.11	15.87	14.57	15.57	1,056,033	+0.19(+1.22%)
Apr 22, 2020	16.30	16.50	14.91	15.38	844,215	-0.89(-5.46%)
Apr 21, 2020	15.99	17.19	15.86	16.27	1,147,798	+0.17(+1.04%)
Apr 20, 2020	15.95	16.48	15.50	16.10	816,332	+0.18(+1.12%)
Apr 17, 2020	15.55	16.79	15.44	15.92	914,351	-0.48(-2.95%)
Apr 16, 2020	15.44	16.61	14.82	16.41	2,141,578	-0.58(-3.43%)
Apr 15, 2020	16.35	17.78	16.35	16.99	2,306,585	+0.69(+4.24%)
Apr 14, 2020	15.80	16.44	15.08	16.30	1,004,128	+0.51(+3.25%)
Apr 13, 2020	14.32	16.04	14.32	15.78	892,280	+1.57(+11.05%)
Apr 09, 2020	14.82	15.22	13.98	14.21	811,586	-0.55(-3.75%)
Apr 08, 2020	14.82	15.56	14.77	14.77	498,628	-0.01(-0.07%)
Apr 07, 2020	16.18	16.18	14.62	14.78	1,024,248	-1.72(-10.42%)
Apr 06, 2020	17.25	18.18	15.90	16.49	909,398	-0.77(-4.46%)
Apr 03, 2020	17.44	17.73	16.59	17.26	1,067,131	+0.52(+3.13%)
Apr 02, 2020	16.89	18.10	15.17	16.74	2,103,291	-0.59(-3.42%)
Apr 01, 2020	15.29	17.63	14.88	17.33	1,918,021	+2.02(+13.23%)
Mar 31, 2020	15.87	16.12	15.31	15.31	566,145	-0.65(-4.08%)
Mar 30, 2020	16.13	16.66	15.70	15.96	932,775	+0.59(+3.86%)
Mar 27, 2020	15.85	16.13	15.10	15.37	907,668	+0.13(+0.84%)
Mar 26, 2020	14.25	15.40	14.22	15.24	471,600	+1.13(+7.98%)
Mar 25, 2020	15.11	15.23	13.63	14.11	734,251	-0.89(-5.92%)
Mar 24, 2020	16.24	16.51	14.72	15.00	922,668	-1.44(-8.77%)
Mar 23, 2020	16.65	17.09	15.89	16.45	656,822	+0.13(+0.79%)
Mar 20, 2020	17.52	17.65	15.48	16.32	1,499,754	-0.90(-5.22%)
Mar 19, 2020	17.12	18.57	16.48	17.22	1,005,510	+0.63(+3.81%)
Mar 18, 2020	16.79	18.03	16.05	16.58	1,051,632	+0.11(+0.66%)
Mar 17, 2020	17.73	18.57	15.93	16.47	910,458	-0.97(-5.55%)
Mar 16, 2020	16.30	17.73	15.34	17.44	1,094,857	+0.55(+3.27%)
Mar 13, 2020	15.68	17.17	14.12	16.89	1,156,126	+1.34(+8.64%)
Mar 12, 2020	17.19	17.78	14.57	15.55	1,155,000	-0.69(-4.26%)
Mar 11, 2020	14.43	17.26	14.11	16.24	2,546,710	+1.97(+13.77%)
Mar 10, 2020	13.72	14.78	13.22	14.27	1,132,673	+0.11(+0.77%)
Mar 09, 2020	16.54	16.73	13.82	14.16	1,141,043	-2.09(-12.88%)
Mar 06, 2020	16.94	16.98	15.42	16.26	1,263,345	-0.27(-1.61%)
Mar 05, 2020	16.64	17.37	16.32	16.52	1,457,417	+0.27(+1.64%)
Mar 04, 2020	16.79	17.78	16.00	16.26	1,574,340	-1.28(-7.32%)
Mar 03, 2020	16.74	19.06	15.82	17.54	2,963,885	-0.34(-1.88%)

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.