Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.21	15.21	15.02	15.18	4,022	+0.07(+0.44%)
May 28, 2020	15.14	15.44	15.11	15.12	15,812	-0.37(-2.41%)
May 27, 2020	15.37	15.49	15.16	15.49	8,947	+0.39(+2.57%)
May 26, 2020	15.31	15.69	15.10	15.10	13,595	-0.07(-0.47%)
May 22, 2020	15.32	15.32	15.09	15.17	9,519	-0.34(-2.16%)
May 21, 2020	15.40	15.66	15.36	15.51	9,875	+0.31(+2.04%)
May 20, 2020	15.32	15.36	15.12	15.20	4,959	+0.32(+2.16%)
May 19, 2020	15.04	15.10	14.88	14.88	8,196	-0.22(-1.48%)
May 18, 2020	15.10	15.34	15.08	15.10	15,231	+0.05(+0.35%)
May 15, 2020	15.10	15.29	15.04	15.05	9,519	-0.32(-2.09%)
May 14, 2020	15.30	15.49	15.14	15.37	10,977	-0.41(-2.60%)
May 13, 2020	15.97	16.04	15.72	15.78	22,458	-0.12(-0.75%)
May 12, 2020	16.01	16.01	15.86	15.90	12,390	-0.18(-1.11%)
May 11, 2020	15.86	16.11	15.86	16.08	15,989	+0.03(+0.19%)
May 08, 2020	15.73	16.05	15.52	16.05	24,670	+0.47(+3.02%)
May 07, 2020	15.51	15.64	14.20	15.58	25,680	-0.23(-1.46%)
May 06, 2020	16.18	16.26	15.76	15.81	34,315	+0.26(+1.68%)
May 05, 2020	15.31	15.69	15.31	15.55	32,957	+0.16(+1.07%)
May 04, 2020	15.36	15.47	15.10	15.39	23,358	+0.77(+5.26%)
May 01, 2020	14.77	14.77	14.55	14.62	12,201	-0.28(-1.85%)
Apr 30, 2020	15.00	15.07	14.87	14.89	10,339	-0.03(-0.20%)
Apr 29, 2020	14.89	14.92	14.83	14.92	6,291	+0.39(+2.67%)
Apr 28, 2020	14.88	14.94	14.54	14.54	8,429	-0.45(-2.99%)
Apr 27, 2020	14.62	14.98	14.54	14.98	39,017	+0.78(+5.51%)
Apr 24, 2020	14.32	14.32	14.11	14.20	13,810	+0.21(+1.49%)
Apr 23, 2020	13.99	14.11	13.98	13.99	9,767	-0.19(-1.32%)
Apr 22, 2020	14.13	14.20	14.10	14.18	9,234	+0.43(+3.09%)
Apr 21, 2020	13.83	13.95	13.75	13.75	20,817	-0.60(-4.16%)
Apr 20, 2020	14.30	14.45	14.25	14.35	9,350	+0.18(+1.26%)
Apr 17, 2020	14.10	14.22	14.04	14.17	13,542	-0.14(-0.99%)
Apr 16, 2020	14.30	14.39	14.10	14.31	21,219	+0.21(+1.48%)
Apr 15, 2020	14.10	14.18	14.02	14.10	57,861	+0.41(+3.00%)
Apr 14, 2020	13.86	13.90	13.66	13.69	90,247	+0.24(+1.77%)
Apr 13, 2020	13.58	13.71	13.45	13.45	55,698	-0.10(-0.77%)
Apr 09, 2020	13.77	14.33	13.51	13.56	30,570	-0.22(-1.57%)
Apr 08, 2020	13.64	13.92	13.64	13.78	29,101	+0.40(+2.95%)
Apr 07, 2020	13.76	13.76	13.37	13.38	26,137	+0.37(+2.87%)
Apr 06, 2020	13.13	13.19	12.95	13.01	28,025	+0.13(+1.04%)
Apr 03, 2020	13.07	13.09	12.73	12.87	23,732	-0.18(-1.37%)
Apr 02, 2020	12.90	13.09	12.90	13.05	15,246	+0.25(+1.92%)
Apr 01, 2020	12.90	12.95	12.80	12.81	14,244	-0.24(-1.83%)
Mar 31, 2020	12.98	13.18	12.95	13.04	20,792	+0.06(+0.46%)
Mar 30, 2020	12.68	13.01	12.68	12.98	21,175	+0.64(+5.20%)
Mar 27, 2020	12.60	12.75	12.30	12.34	22,659	-0.95(-7.13%)
Mar 26, 2020	13.05	13.29	12.85	13.29	13,398	+0.08(+0.62%)
Mar 25, 2020	12.83	13.37	12.72	13.21	39,245	+0.18(+1.37%)
Mar 24, 2020	12.79	13.15	12.46	13.03	33,729	+1.04(+8.71%)
Mar 23, 2020	11.90	12.03	11.72	11.99	40,283	+0.13(+1.07%)
Mar 20, 2020	12.22	12.53	11.79	11.86	69,990	+0.36(+3.11%)
Mar 19, 2020	11.56	12.00	11.32	11.50	32,045	-0.25(-2.10%)
Mar 18, 2020	11.91	12.04	11.19	11.75	54,493	-0.69(-5.52%)
Mar 17, 2020	12.07	12.53	12.05	12.43	34,261	+0.43(+3.54%)
Mar 16, 2020	12.23	12.43	11.95	12.01	26,781	-1.28(-9.60%)
Mar 13, 2020	13.74	13.74	12.93	13.28	19,039	+0.23(+1.77%)
Mar 12, 2020	13.58	13.58	13.05	13.05	27,484	-1.50(-10.30%)
Mar 11, 2020	14.95	14.95	14.49	14.55	29,158	-1.57(-9.72%)
Mar 10, 2020	15.73	16.14	15.55	16.12	65,543	+1.36(+9.20%)
Mar 09, 2020	14.54	15.03	14.54	14.76	22,337	-0.16(-1.05%)
Mar 06, 2020	14.98	14.98	14.76	14.92	51,353	+0.22(+1.47%)
Mar 05, 2020	14.80	14.86	14.65	14.70	24,881	-0.10(-0.71%)
Mar 04, 2020	14.79	14.80	14.65	14.80	12,035	-0.08(-0.55%)
Mar 03, 2020	15.04	15.04	14.77	14.89	19,999	+0.30(+2.02%)

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.