Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.71	16.85	16.56	16.72	1,198,880	-0.11(-0.64%)
Jun 29, 2020	16.65	16.83	16.47	16.83	1,528,470	+0.38(+2.31%)
Jun 26, 2020	16.81	16.86	16.45	16.45	2,324,002	-0.68(-3.98%)
Jun 25, 2020	17.01	17.19	16.78	17.13	1,533,610	+0.27(+1.61%)
Jun 24, 2020	17.35	17.35	16.75	16.86	2,681,718	-0.69(-3.93%)
Jun 23, 2020	17.53	17.75	17.50	17.55	1,902,340	+0.38(+2.21%)
Jun 22, 2020	17.49	17.52	17.12	17.17	2,355,361	-0.09(-0.49%)
Jun 19, 2020	17.33	17.36	17.06	17.26	3,604,422	+0.22(+1.27%)
Jun 18, 2020	17.09	17.32	16.97	17.04	3,494,325	-0.36(-2.09%)
Jun 17, 2020	17.40	17.56	17.24	17.40	1,863,017	+0.06(+0.36%)
Jun 16, 2020	17.79	17.86	17.12	17.34	3,504,106	+0.15(+0.86%)
Jun 15, 2020	16.77	17.43	16.60	17.19	3,472,304	-0.30(-1.72%)
Jun 12, 2020	17.52	17.72	17.01	17.49	5,096,152	+0.69(+4.10%)
Jun 11, 2020	17.23	17.48	16.68	16.81	5,792,544	-1.42(-7.78%)
Jun 10, 2020	18.90	18.92	18.20	18.22	3,406,338	-0.56(-2.98%)
Jun 09, 2020	18.77	18.93	18.61	18.78	3,613,889	-0.54(-2.81%)
Jun 08, 2020	18.72	19.33	18.55	19.33	3,905,700	+0.79(+4.26%)
Jun 05, 2020	18.63	18.87	18.42	18.54	5,591,472	+0.80(+4.54%)
Jun 04, 2020	17.56	17.78	17.35	17.73	2,915,808	+0.08(+0.43%)
Jun 03, 2020	17.68	17.86	17.56	17.66	3,800,981	+0.67(+3.97%)
Jun 02, 2020	16.51	16.98	16.46	16.98	2,897,425	+0.83(+5.12%)
Jun 01, 2020	15.81	16.25	15.76	16.15	1,518,199	+0.44(+2.83%)
May 29, 2020	15.69	15.82	15.35	15.71	4,210,609	+0.00(+0.00%)
May 28, 2020	16.09	16.15	15.70	15.71	2,496,364	-0.44(-2.75%)
May 27, 2020	16.02	16.15	15.70	16.15	2,788,806	+0.50(+3.18%)
May 26, 2020	15.82	15.93	15.59	15.66	3,311,072	+0.76(+5.09%)
May 22, 2020	14.76	14.95	14.61	14.90	2,351,006	-0.05(-0.31%)
May 21, 2020	14.81	15.04	14.75	14.94	1,996,486	+0.31(+2.15%)
May 20, 2020	14.58	14.68	14.49	14.63	2,191,892	+0.38(+2.63%)
May 19, 2020	14.59	14.65	14.25	14.25	2,437,280	-0.37(-2.51%)
May 18, 2020	14.28	14.65	14.27	14.62	6,489,133	+0.94(+6.89%)
May 15, 2020	13.83	14.08	13.66	13.68	2,220,060	-0.17(-1.22%)
May 14, 2020	13.28	13.87	13.06	13.85	5,057,838	+0.32(+2.38%)
May 13, 2020	13.99	14.01	13.44	13.53	4,519,682	-0.32(-2.32%)
May 12, 2020	14.40	14.49	13.85	13.85	3,611,556	-0.36(-2.53%)
May 11, 2020	14.38	14.48	14.21	14.21	9,562,488	-0.36(-2.47%)
May 08, 2020	14.17	14.58	14.17	14.57	3,183,284	+0.64(+4.62%)
May 07, 2020	14.00	14.16	13.83	13.93	2,393,046	-0.13(-0.93%)
May 06, 2020	14.25	14.31	13.97	14.06	1,519,939	-0.31(-2.13%)
May 05, 2020	14.46	14.73	14.31	14.36	1,716,499	+0.07(+0.48%)
May 04, 2020	13.89	14.29	13.86	14.29	3,149,398	+0.24(+1.69%)
May 01, 2020	14.31	14.32	13.92	14.06	1,784,273	-0.61(-4.13%)
Apr 30, 2020	14.91	14.93	14.59	14.66	1,841,628	-0.64(-4.20%)
Apr 29, 2020	14.71	15.31	14.71	15.30	3,444,556	+0.84(+5.83%)
Apr 28, 2020	14.19	14.47	14.03	14.46	3,562,103	+0.83(+6.13%)
Apr 27, 2020	13.48	13.68	13.32	13.63	8,329,317	+0.53(+4.03%)
Apr 24, 2020	13.54	13.62	12.90	13.10	4,093,502	-0.72(-5.21%)
Apr 23, 2020	14.08	14.25	13.78	13.82	1,664,306	-0.27(-1.90%)
Apr 22, 2020	14.05	14.16	13.98	14.09	929,869	+0.31(+2.22%)
Apr 21, 2020	13.90	13.95	13.68	13.78	1,380,325	-0.47(-3.28%)
Apr 20, 2020	14.31	14.40	14.11	14.25	1,044,151	-0.41(-2.77%)
Apr 17, 2020	14.65	14.71	14.39	14.65	1,965,481	+0.45(+3.18%)
Apr 16, 2020	14.53	14.58	14.17	14.20	1,380,387	-0.30(-2.06%)
Apr 15, 2020	14.57	14.71	14.32	14.50	4,246,246	-0.51(-3.42%)
Apr 14, 2020	15.23	15.38	15.01	15.01	1,851,496	+0.12(+0.82%)
Apr 13, 2020	14.79	14.91	14.50	14.89	1,053,636	-0.08(-0.51%)
Apr 09, 2020	15.11	15.41	14.81	14.97	1,392,613	+0.14(+0.93%)
Apr 08, 2020	14.33	14.86	14.29	14.83	5,421,270	+0.51(+3.53%)
Apr 07, 2020	14.94	15.01	14.29	14.32	7,455,570	+0.37(+2.63%)
Apr 06, 2020	13.93	14.19	13.72	13.96	3,800,992	+0.85(+6.49%)
Apr 03, 2020	13.50	13.57	12.92	13.11	3,864,120	-0.53(-3.88%)
Apr 02, 2020	13.45	14.04	13.37	13.63	5,725,941	+0.32(+2.42%)

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.