Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.74	16.12	15.69	16.04	2,487,510	+0.15(+0.96%)
Jun 29, 2020	15.98	16.19	15.77	15.89	3,502,180	+0.13(+0.85%)
Jun 26, 2020	15.77	15.90	15.63	15.76	4,358,949	-0.16(-1.01%)
Jun 25, 2020	15.58	15.94	15.31	15.92	2,851,274	+0.23(+1.48%)
Jun 24, 2020	16.05	16.05	15.60	15.69	2,369,664	-0.64(-3.94%)
Jun 23, 2020	16.65	16.67	16.23	16.33	2,366,696	+0.05(+0.33%)
Jun 22, 2020	16.31	16.39	16.02	16.27	1,859,183	-0.08(-0.49%)
Jun 19, 2020	16.51	16.65	16.04	16.35	5,151,587	+0.03(+0.16%)
Jun 18, 2020	16.47	16.66	16.25	16.33	1,950,441	-0.37(-2.19%)
Jun 17, 2020	17.10	17.18	16.58	16.69	3,199,181	-0.40(-2.35%)
Jun 16, 2020	17.39	17.49	16.68	17.10	2,192,073	+0.50(+3.01%)
Jun 15, 2020	15.38	16.86	15.38	16.60	3,492,091	+0.51(+3.16%)
Jun 12, 2020	16.54	16.64	15.78	16.09	2,006,463	+0.38(+2.40%)
Jun 11, 2020	16.05	16.43	15.62	15.71	3,110,466	-1.24(-7.31%)
Jun 10, 2020	17.24	17.38	16.86	16.95	2,431,423	-0.17(-0.98%)
Jun 09, 2020	17.12	17.27	16.91	17.12	2,000,647	-0.49(-2.76%)
Jun 08, 2020	17.71	17.91	17.42	17.60	2,222,994	+0.16(+0.91%)
Jun 05, 2020	17.60	18.21	17.40	17.44	1,890,459	+0.20(+1.18%)
Jun 04, 2020	16.68	17.25	16.55	17.24	2,466,467	+0.51(+3.07%)
Jun 03, 2020	17.05	17.18	16.71	16.73	2,421,297	+0.03(+0.16%)
Jun 02, 2020	16.58	16.85	16.36	16.70	2,104,248	+0.40(+2.44%)
Jun 01, 2020	16.06	16.37	15.97	16.30	1,516,543	+0.25(+1.54%)
May 29, 2020	15.94	16.13	15.59	16.05	2,412,986	-0.04(-0.22%)
May 28, 2020	16.88	16.89	16.02	16.09	1,525,029	-0.57(-3.45%)
May 27, 2020	16.75	17.18	16.47	16.66	1,691,430	+0.39(+2.39%)
May 26, 2020	16.03	16.40	16.02	16.28	3,012,225	+0.89(+5.81%)
May 22, 2020	15.09	15.39	15.00	15.38	1,480,984	+0.22(+1.46%)
May 21, 2020	15.12	15.33	15.05	15.16	2,074,396	-0.08(-0.52%)
May 20, 2020	14.71	15.26	14.71	15.24	1,948,728	+0.82(+5.71%)
May 19, 2020	14.78	14.91	14.42	14.42	1,612,323	-0.47(-3.15%)
May 18, 2020	13.78	14.99	13.74	14.89	2,937,375	+1.77(+13.49%)
May 15, 2020	13.17	13.44	12.99	13.12	1,192,927	-0.15(-1.13%)
May 14, 2020	12.60	13.32	12.26	13.27	1,990,462	+0.30(+2.32%)
May 13, 2020	13.27	13.41	12.83	12.97	2,374,598	-0.41(-3.04%)
May 12, 2020	14.14	14.27	13.37	13.37	1,936,686	-0.62(-4.42%)
May 11, 2020	13.56	14.16	13.25	13.99	3,011,342	+0.11(+0.76%)
May 08, 2020	13.50	14.11	13.48	13.89	1,688,887	+0.69(+5.23%)
May 07, 2020	13.22	13.71	13.17	13.20	1,707,373	+0.24(+1.84%)
May 06, 2020	13.65	13.79	12.95	12.96	1,735,224	-0.63(-4.62%)
May 05, 2020	13.60	14.10	13.57	13.59	3,114,360	+0.17(+1.25%)
May 04, 2020	13.87	14.06	13.18	13.42	2,751,082	-0.73(-5.19%)
May 01, 2020	14.60	14.99	13.77	14.15	3,834,392	-0.72(-4.82%)
Apr 30, 2020	15.13	15.24	14.74	14.87	2,841,271	-0.58(-3.78%)
Apr 29, 2020	15.44	15.70	15.38	15.45	2,140,175	+0.56(+3.74%)
Apr 28, 2020	14.84	15.05	14.65	14.90	2,149,585	+0.42(+2.93%)
Apr 27, 2020	14.03	14.57	13.91	14.47	1,512,153	+0.50(+3.61%)
Apr 24, 2020	13.91	14.04	13.50	13.97	1,186,596	+0.29(+2.13%)
Apr 23, 2020	13.66	14.03	13.55	13.68	1,503,212	+0.22(+1.64%)
Apr 22, 2020	13.68	13.76	13.14	13.45	1,316,350	+0.24(+1.81%)
Apr 21, 2020	13.15	13.39	12.91	13.22	1,462,177	-0.35(-2.61%)
Apr 20, 2020	13.37	13.95	13.19	13.57	2,202,872	-0.20(-1.48%)
Apr 17, 2020	13.66	14.02	13.50	13.77	1,893,850	+0.61(+4.64%)
Apr 16, 2020	13.01	13.17	12.33	13.16	2,773,042	+0.12(+0.88%)
Apr 15, 2020	13.80	14.05	13.04	13.05	2,508,982	-1.48(-10.17%)
Apr 14, 2020	14.93	15.02	14.33	14.52	2,207,125	-0.03(-0.18%)
Apr 13, 2020	14.82	14.94	14.29	14.55	2,418,781	-0.33(-2.20%)
Apr 09, 2020	14.14	15.25	13.73	14.88	2,714,609	+1.05(+7.61%)
Apr 08, 2020	13.47	13.92	12.91	13.83	2,741,917	+0.51(+3.85%)
Apr 07, 2020	13.40	14.03	13.10	13.31	2,862,014	+0.41(+3.15%)
Apr 06, 2020	12.04	12.94	11.85	12.91	2,695,755	+1.47(+12.84%)
Apr 03, 2020	11.84	12.09	11.33	11.44	2,176,142	-0.31(-2.64%)
Apr 02, 2020	11.82	12.45	11.57	11.75	3,062,366	-0.05(-0.45%)

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.