Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.81	16.92	16.71	16.92	76,734	+0.09(+0.53%)
May 28, 2020	16.84	16.96	16.80	16.83	97,383	-0.03(-0.20%)
May 27, 2020	16.76	16.88	16.49	16.86	100,359	+0.31(+1.86%)
May 26, 2020	16.51	16.71	16.51	16.55	116,767	+0.24(+1.47%)
May 22, 2020	16.35	16.38	16.22	16.31	70,607	-0.04(-0.25%)
May 21, 2020	16.40	16.45	16.29	16.36	76,789	-0.12(-0.71%)
May 20, 2020	16.38	16.47	16.36	16.47	92,911	+0.29(+1.78%)
May 19, 2020	16.14	16.30	16.12	16.18	148,280	+0.01(+0.09%)
May 18, 2020	15.95	16.23	15.95	16.17	131,756	+0.56(+3.56%)
May 15, 2020	15.44	15.67	15.44	15.62	67,543	+0.05(+0.35%)
May 14, 2020	15.15	15.58	15.10	15.56	185,263	+0.07(+0.44%)
May 13, 2020	15.92	15.92	15.39	15.49	156,530	-0.37(-2.33%)
May 12, 2020	16.19	16.19	15.86	15.86	146,603	-0.26(-1.62%)
May 11, 2020	15.95	16.16	15.83	16.12	123,285	+0.09(+0.56%)
May 08, 2020	15.90	16.09	15.90	16.03	105,764	+0.21(+1.30%)
May 07, 2020	15.91	15.96	15.79	15.83	76,970	+0.08(+0.52%)
May 06, 2020	15.85	15.85	15.70	15.75	77,548	-0.01(-0.04%)
May 05, 2020	15.77	15.93	15.74	15.75	91,159	+0.14(+0.92%)
May 04, 2020	15.55	15.65	15.32	15.61	64,694	-0.05(-0.31%)
May 01, 2020	15.78	15.78	15.50	15.66	69,148	-0.38(-2.39%)
Apr 30, 2020	16.10	16.10	15.90	16.04	112,908	-0.12(-0.72%)
Apr 29, 2020	16.08	16.23	15.96	16.16	105,258	+0.39(+2.48%)
Apr 28, 2020	15.91	15.94	15.71	15.77	112,910	+0.06(+0.39%)
Apr 27, 2020	15.64	15.80	15.59	15.70	143,317	+0.21(+1.37%)
Apr 24, 2020	15.49	15.56	15.37	15.49	98,470	+0.14(+0.89%)
Apr 23, 2020	15.43	15.66	15.35	15.35	108,196	-0.08(-0.53%)
Apr 22, 2020	15.22	15.53	15.22	15.44	97,302	+0.30(+1.99%)
Apr 21, 2020	15.40	15.40	15.03	15.14	112,123	-0.47(-2.99%)
Apr 20, 2020	15.59	15.83	15.57	15.60	96,330	-0.19(-1.17%)
Apr 17, 2020	15.83	15.88	15.61	15.79	116,414	+0.32(+2.04%)
Apr 16, 2020	15.46	15.52	15.27	15.47	100,615	+0.06(+0.40%)
Apr 15, 2020	15.42	15.49	15.25	15.41	73,203	-0.33(-2.09%)
Apr 14, 2020	15.30	15.76	15.30	15.74	164,676	+0.58(+3.80%)
Apr 13, 2020	15.31	15.32	14.93	15.16	154,638	-0.22(-1.43%)
Apr 09, 2020	15.22	15.75	15.22	15.38	199,275	+0.16(+1.08%)
Apr 08, 2020	14.71	15.27	14.71	15.22	113,725	+0.61(+4.18%)
Apr 07, 2020	14.81	15.04	14.61	14.61	214,962	+0.14(+0.99%)
Apr 06, 2020	13.98	14.56	13.98	14.46	150,724	+0.75(+5.45%)
Apr 03, 2020	13.79	13.93	13.50	13.72	305,040	-0.08(-0.60%)
Apr 02, 2020	13.47	13.96	13.34	13.80	162,219	+0.19(+1.41%)
Apr 01, 2020	13.72	14.02	13.55	13.61	127,641	-0.73(-5.07%)
Mar 31, 2020	14.51	14.73	14.32	14.33	168,313	-0.23(-1.60%)
Mar 30, 2020	14.40	14.76	14.23	14.57	220,480	+0.23(+1.58%)
Mar 27, 2020	14.15	14.64	13.63	14.34	219,699	-0.15(-1.04%)
Mar 26, 2020	14.11	14.53	13.79	14.49	224,254	+0.90(+6.61%)
Mar 25, 2020	13.00	14.04	13.00	13.59	281,013	+0.57(+4.37%)
Mar 24, 2020	12.34	13.31	12.28	13.02	395,804	+0.95(+7.89%)
Mar 23, 2020	12.34	12.34	11.83	12.07	473,318	-0.63(-4.96%)
Mar 20, 2020	12.70	13.29	12.54	12.70	412,409	-0.33(-2.52%)
Mar 19, 2020	11.87	13.34	11.74	13.03	362,077	+0.92(+7.58%)
Mar 18, 2020	13.20	13.70	11.61	12.11	356,781	-1.93(-13.72%)
Mar 17, 2020	13.66	14.40	13.32	14.04	387,863	+0.47(+3.46%)
Mar 16, 2020	14.18	14.18	13.50	13.57	292,063	-1.43(-9.56%)
Mar 13, 2020	14.76	15.22	13.95	15.00	481,056	+1.14(+8.25%)
Mar 12, 2020	12.87	14.56	12.78	13.86	567,265	-1.86(-11.83%)
Mar 11, 2020	16.34	16.46	15.68	15.72	179,268	-1.02(-6.10%)
Mar 10, 2020	16.94	16.94	16.19	16.74	276,152	+0.41(+2.53%)
Mar 09, 2020	16.67	16.91	16.26	16.33	268,062	-1.25(-7.12%)
Mar 06, 2020	17.35	17.60	17.11	17.58	101,119	-0.14(-0.76%)
Mar 05, 2020	17.85	17.96	17.63	17.72	100,043	-0.50(-2.75%)
Mar 04, 2020	17.86	18.24	17.84	18.22	76,148	+0.57(+3.22%)
Mar 03, 2020	17.91	18.24	17.53	17.65	150,981	-0.24(-1.36%)

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.