Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.00	16.18	15.87	16.18	75,443	+0.24(+1.53%)
May 28, 2020	15.98	15.98	15.82	15.93	49,221	+0.03(+0.20%)
May 27, 2020	15.79	15.90	15.76	15.90	55,505	+0.06(+0.36%)
May 26, 2020	15.90	15.90	15.69	15.84	27,567	+0.06(+0.36%)
May 22, 2020	15.63	15.83	15.53	15.79	43,762	+0.25(+1.62%)
May 21, 2020	15.49	15.61	15.49	15.53	36,273	-0.02(-0.10%)
May 20, 2020	15.49	15.56	15.43	15.55	30,401	+0.25(+1.64%)
May 19, 2020	15.37	15.48	15.20	15.30	36,400	-0.07(-0.47%)
May 18, 2020	15.11	15.37	15.03	15.37	27,188	+0.36(+2.38%)
May 15, 2020	15.03	15.06	14.93	15.02	36,735	+0.02(+0.16%)
May 14, 2020	15.21	15.21	14.91	14.99	33,836	-0.22(-1.42%)
May 13, 2020	15.19	15.33	15.17	15.21	41,669	+0.02(+0.16%)
May 12, 2020	15.56	15.56	15.17	15.18	45,862	-0.26(-1.68%)
May 11, 2020	15.22	15.55	15.19	15.44	63,147	+0.23(+1.54%)
May 08, 2020	14.92	15.22	14.90	15.21	29,437	+0.33(+2.23%)
May 07, 2020	14.96	15.05	14.88	14.88	22,627	+0.01(+0.05%)
May 06, 2020	15.19	15.19	14.81	14.87	33,293	-0.27(-1.76%)
May 05, 2020	15.07	15.14	15.07	15.13	33,597	+0.12(+0.81%)
May 04, 2020	14.91	15.01	14.83	15.01	36,593	+0.19(+1.25%)
May 01, 2020	14.92	14.94	14.83	14.83	48,485	-0.11(-0.76%)
Apr 30, 2020	15.11	15.11	14.94	14.94	41,122	-0.08(-0.54%)
Apr 29, 2020	15.13	15.13	14.92	15.02	55,725	+0.14(+0.92%)
Apr 28, 2020	15.18	15.18	14.86	14.88	66,716	-0.05(-0.32%)
Apr 27, 2020	15.14	15.14	14.90	14.93	28,048	-0.16(-1.07%)
Apr 24, 2020	15.09	15.20	15.09	15.09	29,685	+0.00(+0.00%)
Apr 23, 2020	15.12	15.28	15.08	15.09	18,767	+0.05(+0.32%)
Apr 22, 2020	15.56	15.56	14.98	15.05	68,315	-0.43(-2.77%)
Apr 21, 2020	15.53	15.56	15.47	15.47	12,852	-0.11(-0.73%)
Apr 20, 2020	15.76	15.76	15.47	15.59	53,987	-0.19(-1.18%)
Apr 17, 2020	15.85	15.85	15.64	15.77	38,219	+0.12(+0.77%)
Apr 16, 2020	15.60	15.67	15.60	15.65	13,563	+0.06(+0.42%)
Apr 15, 2020	15.13	15.62	15.13	15.59	38,605	-0.07(-0.46%)
Apr 14, 2020	15.53	15.66	15.53	15.66	33,058	+0.31(+2.03%)
Apr 13, 2020	15.44	15.49	15.19	15.35	79,327	+0.06(+0.37%)
Apr 09, 2020	14.82	15.61	14.74	15.29	123,993	+0.58(+3.94%)
Apr 08, 2020	14.70	14.74	14.51	14.71	39,769	+0.05(+0.33%)
Apr 07, 2020	14.30	14.68	14.30	14.66	55,849	+0.36(+2.54%)
Apr 06, 2020	14.09	14.37	14.05	14.30	21,344	+0.39(+2.78%)
Apr 03, 2020	13.92	13.99	13.90	13.91	37,235	-0.17(-1.20%)
Apr 02, 2020	13.95	14.08	13.90	14.08	59,047	+0.12(+0.87%)
Apr 01, 2020	14.14	14.24	13.85	13.96	57,518	-0.30(-2.09%)
Mar 31, 2020	14.39	14.41	14.14	14.26	42,874	+0.05(+0.36%)
Mar 30, 2020	14.57	14.57	14.14	14.21	28,943	-0.23(-1.58%)
Mar 27, 2020	14.23	14.48	14.20	14.44	23,954	+0.06(+0.45%)
Mar 26, 2020	14.04	14.37	13.89	14.37	27,813	+0.39(+2.82%)
Mar 25, 2020	13.39	14.05	13.39	13.98	57,573	+0.60(+4.46%)
Mar 24, 2020	12.81	13.38	12.81	13.38	32,659	+0.65(+5.13%)
Mar 23, 2020	12.64	12.92	12.58	12.73	66,035	+0.17(+1.35%)
Mar 20, 2020	12.80	12.97	12.56	12.56	55,480	-0.35(-2.68%)
Mar 19, 2020	12.68	13.16	12.28	12.91	100,484	-0.10(-0.80%)
Mar 18, 2020	13.49	13.72	13.00	13.01	180,921	-0.74(-5.39%)
Mar 17, 2020	13.57	13.80	13.56	13.75	49,932	+0.20(+1.49%)
Mar 16, 2020	13.25	13.84	12.97	13.55	92,820	-1.10(-7.50%)
Mar 13, 2020	14.67	14.85	14.59	14.65	47,086	+0.03(+0.22%)
Mar 12, 2020	15.45	15.50	14.62	14.62	46,312	-1.00(-6.42%)
Mar 11, 2020	15.53	15.64	15.46	15.62	47,279	+0.10(+0.62%)
Mar 10, 2020	16.63	16.63	15.31	15.53	40,153	-0.89(-5.43%)
Mar 09, 2020	16.64	16.64	16.30	16.42	73,195	-0.26(-1.54%)
Mar 06, 2020	16.45	16.67	16.45	16.67	42,104	+0.23(+1.42%)
Mar 05, 2020	16.34	16.44	16.34	16.44	36,180	+0.08(+0.49%)
Mar 04, 2020	16.23	16.44	16.20	16.36	32,823	+0.19(+1.19%)
Mar 03, 2020	16.02	16.20	16.02	16.17	48,834	+0.26(+1.61%)

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.