Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.71	13.71	13.41	13.58	394,738	-0.03(-0.21%)
May 28, 2020	13.45	13.67	13.33	13.61	499,297	+0.34(+2.57%)
May 27, 2020	13.19	13.32	13.09	13.27	203,972	+0.25(+1.89%)
May 26, 2020	12.81	13.09	12.79	13.02	289,176	+0.46(+3.69%)
May 22, 2020	12.49	12.58	12.41	12.56	143,315	+0.17(+1.40%)
May 21, 2020	12.57	12.71	12.32	12.39	197,004	-0.18(-1.44%)
May 20, 2020	12.49	12.64	12.45	12.57	231,273	+0.20(+1.58%)
May 19, 2020	12.20	12.42	12.12	12.37	259,932	+0.16(+1.31%)
May 18, 2020	11.91	12.28	11.91	12.21	226,490	+0.57(+4.92%)
May 15, 2020	11.74	11.82	11.52	11.64	428,288	-0.20(-1.65%)
May 14, 2020	11.86	11.89	11.49	11.83	265,358	-0.15(-1.27%)
May 13, 2020	12.36	12.43	11.94	11.99	207,743	-0.45(-3.61%)
May 12, 2020	12.83	12.83	12.42	12.44	260,436	-0.30(-2.37%)
May 11, 2020	12.59	12.79	12.59	12.74	244,303	+0.05(+0.40%)
May 08, 2020	12.69	12.81	12.49	12.69	190,626	+0.07(+0.57%)
May 07, 2020	12.62	12.69	12.54	12.61	268,401	+0.15(+1.21%)
May 06, 2020	12.66	12.67	12.41	12.46	242,401	-0.17(-1.31%)
May 05, 2020	12.59	12.82	12.59	12.63	168,900	+0.11(+0.86%)
May 04, 2020	12.45	12.57	12.30	12.52	213,697	-0.08(-0.63%)
May 01, 2020	12.76	12.82	12.45	12.60	222,189	-0.35(-2.72%)
Apr 30, 2020	12.97	13.02	12.77	12.95	257,144	-0.08(-0.61%)
Apr 29, 2020	12.97	13.10	12.77	13.03	357,267	+0.19(+1.46%)
Apr 28, 2020	12.87	13.05	12.74	12.85	274,836	+0.19(+1.48%)
Apr 27, 2020	12.31	12.73	12.31	12.66	274,206	+0.35(+2.86%)
Apr 24, 2020	12.62	12.62	12.18	12.31	254,168	-0.17(-1.33%)
Apr 23, 2020	12.54	12.76	12.46	12.47	183,421	-0.05(-0.40%)
Apr 22, 2020	12.34	12.63	12.34	12.52	212,162	+0.25(+2.05%)
Apr 21, 2020	12.23	12.31	11.94	12.27	277,637	-0.17(-1.39%)
Apr 20, 2020	12.66	12.80	12.41	12.44	196,933	-0.47(-3.62%)
Apr 17, 2020	12.66	12.96	12.66	12.91	245,131	+0.51(+4.12%)
Apr 16, 2020	12.74	12.95	12.35	12.40	453,164	-0.47(-3.63%)
Apr 15, 2020	12.46	12.91	12.46	12.87	238,008	-0.15(-1.16%)
Apr 14, 2020	13.14	13.37	12.86	13.02	441,964	+0.19(+1.48%)
Apr 13, 2020	13.23	13.42	12.21	12.83	545,371	-0.59(-4.42%)
Apr 09, 2020	12.60	13.73	12.60	13.42	521,532	+0.99(+7.93%)
Apr 08, 2020	12.06	12.60	11.74	12.43	581,776	+0.74(+6.29%)
Apr 07, 2020	11.51	12.13	11.51	11.70	512,577	+0.39(+3.48%)
Apr 06, 2020	10.75	11.39	10.71	11.31	428,704	+0.69(+6.53%)
Apr 03, 2020	10.70	10.96	10.38	10.61	415,825	-0.22(-2.04%)
Apr 02, 2020	10.36	10.86	10.36	10.84	454,930	+0.29(+2.71%)
Apr 01, 2020	11.07	11.08	10.44	10.55	731,787	-0.96(-8.38%)
Mar 31, 2020	11.90	12.21	11.43	11.51	521,660	-0.31(-2.60%)
Mar 30, 2020	11.45	11.96	11.15	11.82	356,068	+0.04(+0.30%)
Mar 27, 2020	10.93	12.06	10.72	11.79	420,726	+0.31(+2.68%)
Mar 26, 2020	10.21	11.72	10.21	11.48	771,999	+1.26(+12.38%)
Mar 25, 2020	9.678	11.30	9.642	10.21	1,038,855	+0.48(+4.92%)
Mar 24, 2020	9.464	9.770	9.333	9.735	656,478	+0.56(+6.15%)
Mar 23, 2020	9.171	9.357	7.785	9.171	879,593	-0.36(-3.75%)
Mar 20, 2020	9.642	10.17	9.107	9.528	597,837	+0.05(+0.53%)
Mar 19, 2020	7.500	10.86	7.250	9.478	1,150,730	+1.71(+22.08%)
Mar 18, 2020	10.33	10.35	7.671	7.764	1,467,819	-3.26(-29.60%)
Mar 17, 2020	11.72	11.91	10.80	11.03	1,179,741	-0.80(-6.74%)
Mar 16, 2020	12.05	12.51	11.73	11.82	607,397	-1.95(-14.15%)
Mar 13, 2020	13.23	13.80	12.67	13.77	574,667	+1.23(+9.84%)
Mar 12, 2020	12.72	12.94	11.35	12.54	1,056,003	-1.23(-8.95%)
Mar 11, 2020	14.46	14.56	13.58	13.77	566,411	-0.97(-6.59%)
Mar 10, 2020	14.91	15.07	14.29	14.75	370,501	+0.14(+0.97%)
Mar 09, 2020	15.12	15.13	13.93	14.60	412,347	-1.42(-8.89%)
Mar 06, 2020	15.92	16.04	15.70	16.03	264,623	-0.17(-1.05%)
Mar 05, 2020	16.37	16.42	16.14	16.20	225,941	-0.38(-2.27%)
Mar 04, 2020	16.20	16.59	16.20	16.57	177,512	+0.61(+3.82%)
Mar 03, 2020	16.21	16.43	15.87	15.97	388,110	-0.18(-1.10%)

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.