Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.92	14.92	14.76	14.91	3,756,602	+0.00(+0.00%)
May 28, 2020	14.96	14.96	14.85	14.91	1,560,579	+0.02(+0.11%)
May 27, 2020	14.85	14.95	14.80	14.89	1,859,079	+0.10(+0.65%)
May 26, 2020	14.74	14.86	14.72	14.79	3,527,892	+0.10(+0.66%)
May 22, 2020	14.62	14.72	14.62	14.70	1,736,016	+0.05(+0.33%)
May 21, 2020	14.70	14.72	14.63	14.65	1,657,335	-0.03(-0.20%)
May 20, 2020	14.55	14.71	14.55	14.68	6,961,217	+0.17(+1.16%)
May 19, 2020	14.51	14.60	14.47	14.51	3,139,135	+0.02(+0.11%)
May 18, 2020	14.38	14.54	14.37	14.49	1,531,528	+0.14(+1.01%)
May 15, 2020	14.32	14.35	14.28	14.35	1,635,826	+0.02(+0.11%)
May 14, 2020	14.32	14.40	14.19	14.33	2,298,061	-0.03(-0.22%)
May 13, 2020	14.51	14.55	14.32	14.36	3,285,470	-0.14(-1.00%)
May 12, 2020	14.60	14.60	14.44	14.51	2,059,886	-0.06(-0.39%)
May 11, 2020	14.57	14.59	14.49	14.56	3,066,187	-0.02(-0.17%)
May 08, 2020	14.59	14.60	14.50	14.59	1,646,395	+0.05(+0.33%)
May 07, 2020	14.40	14.57	14.40	14.54	2,361,223	+0.20(+1.40%)
May 06, 2020	14.47	14.47	14.30	14.34	2,714,605	-0.05(-0.34%)
May 05, 2020	14.42	14.54	14.36	14.39	3,741,078	-0.01(-0.06%)
May 04, 2020	14.35	14.40	14.24	14.40	2,794,063	+0.05(+0.34%)
May 01, 2020	14.36	14.45	14.28	14.35	5,057,559	-0.07(-0.50%)
Apr 30, 2020	14.51	14.67	14.40	14.42	3,536,229	-0.03(-0.22%)
Apr 29, 2020	14.36	14.56	14.28	14.45	3,225,752	+0.18(+1.24%)
Apr 28, 2020	14.44	14.44	14.24	14.28	5,629,720	-0.06(-0.39%)
Apr 27, 2020	14.30	14.44	14.20	14.33	2,114,301	+0.04(+0.28%)
Apr 24, 2020	14.28	14.36	14.09	14.29	3,341,408	+0.06(+0.40%)
Apr 23, 2020	14.28	14.36	14.22	14.24	2,000,421	+0.03(+0.23%)
Apr 22, 2020	14.14	14.28	13.89	14.20	1,942,294	+0.35(+2.56%)
Apr 21, 2020	14.29	14.30	13.85	13.85	2,820,724	-0.44(-3.10%)
Apr 20, 2020	14.40	14.43	14.24	14.29	2,520,998	-0.18(-1.27%)
Apr 17, 2020	14.38	14.48	14.25	14.48	3,494,799	+0.26(+1.86%)
Apr 16, 2020	14.26	14.37	14.10	14.21	1,970,159	+0.00(+0.00%)
Apr 15, 2020	14.35	14.44	14.16	14.21	2,595,180	-0.22(-1.50%)
Apr 14, 2020	14.19	14.52	14.19	14.43	3,085,801	+0.26(+1.86%)
Apr 13, 2020	14.38	14.38	14.03	14.16	2,978,571	-0.21(-1.45%)
Apr 09, 2020	14.20	14.40	14.02	14.37	3,316,341	+0.49(+3.52%)
Apr 08, 2020	13.72	13.91	13.66	13.88	2,923,160	+0.24(+1.76%)
Apr 07, 2020	13.45	13.74	13.40	13.64	3,466,243	+0.37(+2.77%)
Apr 06, 2020	13.23	13.34	13.12	13.28	1,352,999	+0.32(+2.47%)
Apr 03, 2020	12.65	13.16	12.65	12.96	1,866,184	+0.04(+0.31%)
Apr 02, 2020	12.85	13.16	12.79	12.91	2,046,135	-0.22(-1.71%)
Apr 01, 2020	12.94	13.21	12.54	13.14	6,112,320	+0.02(+0.12%)
Mar 31, 2020	13.52	13.54	13.11	13.12	3,898,090	-0.32(-2.38%)
Mar 30, 2020	13.40	13.58	13.11	13.44	2,929,623	+0.21(+1.57%)
Mar 27, 2020	13.68	13.68	13.01	13.24	4,085,035	-0.61(-4.39%)
Mar 26, 2020	13.00	13.88	12.91	13.84	6,733,164	+1.07(+8.38%)
Mar 25, 2020	12.21	13.03	12.06	12.77	3,818,725	+0.56(+4.63%)
Mar 24, 2020	11.60	12.33	11.50	12.21	4,128,371	+0.97(+8.63%)
Mar 23, 2020	11.33	11.70	10.66	11.24	5,883,001	-0.10(-0.91%)
Mar 20, 2020	11.69	12.45	11.06	11.34	7,086,466	-0.29(-2.53%)
Mar 19, 2020	10.02	12.30	9.894	11.64	6,234,616	+0.82(+7.57%)
Mar 18, 2020	12.31	12.50	8.272	10.82	10,634,511	-2.00(-15.63%)
Mar 17, 2020	12.65	13.12	12.51	12.82	4,779,700	+0.14(+1.07%)
Mar 16, 2020	13.20	13.52	12.67	12.69	7,250,865	-1.38(-9.84%)
Mar 13, 2020	14.21	14.31	13.84	14.07	4,619,662	+0.02(+0.17%)
Mar 12, 2020	14.71	14.88	12.09	14.05	4,697,867	-1.20(-7.88%)
Mar 11, 2020	15.10	15.27	14.97	15.25	3,712,863	+0.07(+0.47%)
Mar 10, 2020	15.21	15.34	15.10	15.18	4,311,249	-0.04(-0.26%)
Mar 09, 2020	15.30	15.51	14.37	15.22	6,340,096	-0.41(-2.65%)
Mar 06, 2020	15.80	15.84	15.56	15.63	3,209,737	-0.25(-1.60%)
Mar 05, 2020	15.88	15.94	15.85	15.88	1,984,132	-0.06(-0.40%)
Mar 04, 2020	15.89	15.95	15.84	15.95	2,250,742	+0.19(+1.21%)
Mar 03, 2020	15.81	15.93	15.75	15.76	2,886,096	+0.02(+0.15%)

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.