Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.78	17.44	16.76	17.33	6,867,218	+0.44(+2.59%)
Jun 29, 2020	16.78	16.95	16.64	16.90	3,970,301	+0.33(+2.00%)
Jun 26, 2020	17.14	17.19	16.45	16.57	4,806,075	-0.86(-4.93%)
Jun 25, 2020	17.15	17.60	16.96	17.43	3,219,230	+0.21(+1.25%)
Jun 24, 2020	17.77	17.77	17.14	17.21	5,101,274	-0.60(-3.39%)
Jun 23, 2020	18.25	18.30	17.79	17.81	4,397,499	-0.12(-0.65%)
Jun 22, 2020	18.01	18.24	17.86	17.93	3,177,633	-0.21(-1.18%)
Jun 19, 2020	19.07	19.07	18.14	18.14	16,653,051	-0.50(-2.70%)
Jun 18, 2020	18.38	19.00	18.24	18.65	3,870,935	+0.05(+0.27%)
Jun 17, 2020	18.58	19.00	18.43	18.60	2,756,235	+0.01(+0.04%)
Jun 16, 2020	19.14	19.14	18.29	18.59	3,963,200	+0.21(+1.17%)
Jun 15, 2020	17.57	18.73	17.37	18.38	5,350,101	+0.36(+2.02%)
Jun 12, 2020	17.98	18.13	17.44	18.01	4,473,403	+0.78(+4.51%)
Jun 11, 2020	17.43	18.01	17.16	17.24	4,169,638	-1.40(-7.50%)
Jun 10, 2020	19.58	19.58	18.48	18.63	4,361,754	-0.92(-4.69%)
Jun 09, 2020	19.42	19.66	18.91	19.55	4,486,414	-0.48(-2.39%)
Jun 08, 2020	19.09	20.11	19.09	20.03	7,843,312	+1.26(+6.74%)
Jun 05, 2020	19.00	19.57	18.64	18.76	5,004,226	+0.92(+5.14%)
Jun 04, 2020	17.31	17.86	16.95	17.85	4,003,914	+0.41(+2.37%)
Jun 03, 2020	16.68	17.58	16.65	17.43	5,517,234	+1.07(+6.52%)
Jun 02, 2020	16.19	16.63	16.19	16.37	3,906,623	+0.26(+1.59%)
Jun 01, 2020	15.67	16.30	15.58	16.11	4,099,079	+0.51(+3.29%)
May 29, 2020	15.41	15.78	15.27	15.60	8,732,566	-0.03(-0.21%)
May 28, 2020	16.13	16.14	15.56	15.63	4,485,761	-0.36(-2.27%)
May 27, 2020	16.40	16.40	15.85	16.00	4,503,266	+0.32(+2.06%)
May 26, 2020	15.33	15.90	15.31	15.67	4,419,675	+0.88(+5.98%)
May 22, 2020	14.90	15.01	14.47	14.79	3,351,998	-0.06(-0.39%)
May 21, 2020	14.99	15.19	14.82	14.85	2,589,193	-0.20(-1.32%)
May 20, 2020	15.07	15.33	14.97	15.04	3,487,656	+0.22(+1.51%)
May 19, 2020	15.09	15.22	14.76	14.82	4,462,149	-0.34(-2.24%)
May 18, 2020	15.40	15.66	15.09	15.16	7,103,315	+0.48(+3.27%)
May 15, 2020	14.54	14.73	14.35	14.68	11,939,519	-0.22(-1.50%)
May 14, 2020	14.04	14.94	13.57	14.90	6,238,402	+0.58(+4.04%)
May 13, 2020	14.72	14.79	14.13	14.33	6,976,285	-0.56(-3.78%)
May 12, 2020	16.09	16.25	14.88	14.89	4,617,232	-1.29(-7.97%)
May 11, 2020	15.65	16.25	15.52	16.18	4,958,012	+0.31(+1.93%)
May 08, 2020	15.19	15.91	15.18	15.87	3,811,568	+0.88(+5.84%)
May 07, 2020	14.93	15.40	14.89	15.00	2,964,901	+0.33(+2.26%)
May 06, 2020	14.98	15.19	14.36	14.66	4,154,883	-0.18(-1.23%)
May 05, 2020	15.34	15.53	14.80	14.85	4,354,268	-0.31(-2.02%)
May 04, 2020	14.69	15.19	14.44	15.15	5,721,204	+0.25(+1.66%)
May 01, 2020	14.99	15.07	14.28	14.90	6,447,536	-0.67(-4.30%)
Apr 30, 2020	15.28	16.00	14.70	15.57	17,482,514	+0.29(+1.89%)
Apr 29, 2020	14.88	15.33	14.53	15.28	8,380,399	+0.90(+6.26%)
Apr 28, 2020	14.33	14.66	14.23	14.38	5,323,986	+0.46(+3.33%)
Apr 27, 2020	13.32	14.07	13.15	13.92	5,829,297	+0.76(+5.78%)
Apr 24, 2020	13.23	13.39	12.99	13.16	6,823,636	+0.05(+0.38%)
Apr 23, 2020	13.36	13.71	12.98	13.11	4,877,776	-0.22(-1.67%)
Apr 22, 2020	13.49	13.59	13.23	13.33	4,157,146	+0.12(+0.94%)
Apr 21, 2020	13.12	13.40	13.03	13.21	4,309,891	-0.25(-1.84%)
Apr 20, 2020	13.28	13.71	13.09	13.46	4,844,214	-0.05(-0.37%)
Apr 17, 2020	13.31	13.61	13.04	13.51	5,666,182	+0.76(+5.97%)
Apr 16, 2020	12.76	12.83	12.33	12.75	4,394,941	+0.09(+0.72%)
Apr 15, 2020	13.10	13.13	12.56	12.66	4,673,732	-0.83(-6.19%)
Apr 14, 2020	13.72	13.94	13.30	13.49	5,530,870	+0.19(+1.43%)
Apr 13, 2020	13.93	13.95	13.14	13.30	5,652,863	-0.60(-4.28%)
Apr 09, 2020	14.27	14.66	13.73	13.90	6,416,446	-0.31(-2.21%)
Apr 08, 2020	13.90	14.43	13.37	14.21	5,926,847	+0.45(+3.31%)
Apr 07, 2020	14.14	14.50	13.71	13.76	4,878,569	-0.09(-0.66%)
Apr 06, 2020	13.42	13.98	13.38	13.85	5,339,622	+0.94(+7.30%)
Apr 03, 2020	13.28	13.64	12.67	12.90	4,472,435	-0.37(-2.80%)
Apr 02, 2020	13.09	13.85	13.03	13.28	6,180,989	+0.17(+1.26%)

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.