Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		13.92	13.92	13.92	0	+0.10(+0.72%)
Jun 29, 2020	13.81	13.97	13.65	13.82	636,659	+0.30(+2.22%)
Jun 26, 2020	13.52	13.64	13.25	13.52	816,185	-0.05(-0.37%)
Jun 25, 2020	13.21	13.60	13.16	13.57	1,119,643	+0.37(+2.80%)
Jun 24, 2020	13.50	13.56	13.11	13.20	970,632	-0.47(-3.44%)
Jun 23, 2020	13.72	13.82	13.51	13.67	1,575,859	-0.01(-0.07%)
Jun 22, 2020	13.99	13.99	13.61	13.68	1,189,074	-0.53(-3.73%)
Jun 19, 2020	14.22	14.26	13.58	14.21	5,173,131	+0.15(+1.07%)
Jun 18, 2020	13.64	14.14	13.62	14.06	1,154,970	+0.29(+2.11%)
Jun 17, 2020	13.70	14.11	13.67	13.77	803,784	+0.00(+0.00%)
Jun 16, 2020	13.97	14.00	13.58	13.77	1,092,191	+0.08(+0.58%)
Jun 15, 2020	13.54	13.88	13.33	13.69	1,085,532	-0.13(-0.94%)
Jun 12, 2020	13.46	14.07	13.36	13.82	1,359,241	+0.42(+3.13%)
Jun 11, 2020	13.80	13.87	13.36	13.40	941,827	-0.60(-4.29%)
Jun 10, 2020	14.36	14.40	13.91	14.00	734,245	-0.40(-2.78%)
Jun 09, 2020	13.76	14.46	13.63	14.40	1,271,465	+0.46(+3.30%)
Jun 08, 2020	13.85	14.04	13.68	13.94	893,537	+0.12(+0.87%)
Jun 05, 2020	14.07	14.19	13.73	13.82	905,129	-0.09(-0.65%)
Jun 04, 2020	14.24	14.34	13.84	13.91	864,746	-0.44(-3.07%)
Jun 03, 2020	14.76	14.78	14.19	14.35	951,812	-0.31(-2.11%)
Jun 02, 2020	14.49	14.71	14.34	14.66	816,639	+0.16(+1.10%)
Jun 01, 2020	14.99	15.06	14.45	14.50	906,023	-0.46(-3.07%)
May 29, 2020	14.59	15.00	14.47	14.96	2,022,398	+0.39(+2.68%)
May 28, 2020	14.66	14.74	14.39	14.57	851,245	-0.05(-0.34%)
May 27, 2020	14.31	14.66	14.03	14.62	1,209,725	+0.45(+3.18%)
May 26, 2020	14.00	14.20	13.91	14.17	801,400	+0.28(+2.02%)
May 25, 2020	13.97	14.16	13.83	13.89	299,797	-0.04(-0.29%)
May 22, 2020	13.69	13.99	13.66	13.93	618,997	+0.17(+1.24%)
May 21, 2020	14.09	14.13	13.67	13.76	758,700	-0.21(-1.50%)
May 20, 2020	13.88	14.03	13.66	13.97	1,079,168	+0.31(+2.27%)
May 19, 2020	13.64	13.87	13.51	13.66	1,161,360	-0.21(-1.51%)
May 15, 2020		13.87	13.87	13.87	0	+0.09(+0.65%)
May 14, 2020	14.19	14.25	13.72	13.78	1,711,087	-0.65(-4.50%)
May 13, 2020	15.05	15.11	14.35	14.43	1,397,548	-0.56(-3.74%)
May 12, 2020	14.90	15.24	14.86	14.99	1,174,797	+0.03(+0.20%)
May 11, 2020	14.99	15.22	14.87	14.96	766,648	-0.01(-0.07%)
May 08, 2020	15.09	15.13	14.81	14.97	962,948	+0.13(+0.88%)
May 07, 2020	15.13	15.30	14.78	14.84	1,255,995	-0.20(-1.33%)
May 06, 2020	15.48	15.58	14.99	15.04	1,874,496	-0.36(-2.34%)
May 05, 2020	15.37	15.77	15.32	15.40	1,774,318	+0.10(+0.65%)
May 04, 2020	14.58	15.55	14.58	15.30	2,498,709	+0.88(+6.10%)
May 01, 2020	13.69	14.57	13.54	14.42	1,475,575	+0.58(+4.19%)
Apr 30, 2020	13.91	14.26	13.78	13.84	1,646,423	-0.24(-1.70%)
Apr 29, 2020	14.32	14.49	14.04	14.08	877,900	-0.16(-1.12%)
Apr 28, 2020	14.21	14.34	13.78	14.24	1,308,930	+0.18(+1.28%)
Apr 27, 2020	14.38	14.43	14.06	14.06	939,833	-0.28(-1.95%)
Apr 24, 2020	14.00	14.55	13.96	14.34	2,001,772	+0.51(+3.69%)
Apr 23, 2020	13.59	14.10	13.37	13.83	2,037,160	+0.30(+2.22%)
Apr 22, 2020	13.39	13.68	13.28	13.53	1,306,900	+0.17(+1.27%)
Apr 21, 2020	13.56	13.74	13.35	13.36	1,150,294	-0.38(-2.77%)
Apr 20, 2020	13.51	13.94	13.51	13.74	1,048,962	+0.07(+0.51%)
Apr 17, 2020	13.89	13.89	13.26	13.67	1,639,865	+0.01(+0.07%)
Apr 16, 2020	13.46	13.95	13.36	13.66	1,566,470	+0.38(+2.86%)
Apr 15, 2020	12.60	13.36	12.52	13.28	1,259,583	+0.40(+3.11%)
Apr 14, 2020	12.82	13.29	12.61	12.88	1,146,508	+0.06(+0.47%)
Apr 13, 2020	12.73	13.05	12.66	12.82	1,176,895	-0.18(-1.38%)
Apr 09, 2020		13.00	13.00	13.00	0	+0.37(+2.93%)
Apr 08, 2020	12.61	12.92	12.06	12.63	1,583,378	+0.01(+0.08%)
Apr 07, 2020	12.65	13.36	12.46	12.62	2,590,362	+0.09(+0.72%)
Apr 06, 2020	11.84	12.58	11.84	12.53	1,700,466	+0.45(+3.73%)
Apr 03, 2020	11.21	12.11	11.03	12.08	1,936,862	+0.69(+6.06%)
Apr 02, 2020	11.16	11.62	10.77	11.39	1,746,488	+0.40(+3.64%)

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.