Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.34	16.54	16.33	16.47	20,369	+0.07(+0.43%)
May 28, 2020	16.60	16.60	15.49	16.40	29,592	+0.01(+0.05%)
May 27, 2020	16.38	16.41	16.24	16.39	29,544	+0.10(+0.63%)
May 26, 2020	16.36	16.41	16.29	16.29	66,997	+0.24(+1.47%)
May 22, 2020	15.95	16.09	15.95	16.06	16,295	-0.02(-0.10%)
May 21, 2020	16.28	16.28	15.84	16.07	227,079	-0.17(-1.04%)
May 20, 2020	16.17	16.26	16.16	16.24	36,202	+0.18(+1.15%)
May 19, 2020	16.10	16.16	16.06	16.06	18,919	-0.04(-0.22%)
May 18, 2020	15.91	16.10	15.91	16.09	17,461	+0.46(+2.94%)
May 15, 2020	15.55	15.64	15.55	15.63	23,806	+0.10(+0.66%)
May 14, 2020	15.29	15.55	15.28	15.53	26,243	+0.12(+0.77%)
May 13, 2020	15.59	15.59	15.38	15.41	6,910	-0.21(-1.36%)
May 12, 2020	15.83	15.83	15.62	15.62	8,205	-0.21(-1.34%)
May 11, 2020	15.86	15.88	15.83	15.84	34,486	-0.15(-0.96%)
May 08, 2020	15.91	16.02	15.91	15.99	11,585	+0.29(+1.88%)
May 07, 2020	15.79	15.82	15.69	15.69	15,695	+0.14(+0.93%)
May 06, 2020	15.74	15.74	15.55	15.55	11,861	-0.20(-1.27%)
May 05, 2020	15.71	15.88	15.71	15.75	19,760	+0.09(+0.60%)
May 04, 2020	15.44	15.65	15.44	15.65	28,314	+0.07(+0.43%)
May 01, 2020	15.57	15.64	15.54	15.59	9,293	-0.28(-1.76%)
Apr 30, 2020	15.95	15.97	15.81	15.87	31,739	-0.16(-0.98%)
Apr 29, 2020	15.87	16.06	15.87	16.02	11,978	+0.31(+2.00%)
Apr 28, 2020	15.80	15.83	15.71	15.71	22,501	+0.18(+1.16%)
Apr 27, 2020	15.52	15.53	15.49	15.53	13,508	+0.07(+0.46%)
Apr 24, 2020	15.54	15.54	15.45	15.46	16,422	-0.00(-0.03%)
Apr 23, 2020	15.50	15.68	15.35	15.46	53,012	+0.07(+0.43%)
Apr 22, 2020	15.37	15.47	15.33	15.40	100,582	+0.23(+1.50%)
Apr 21, 2020	15.28	15.29	15.13	15.17	18,676	-0.37(-2.38%)
Apr 20, 2020	15.36	15.68	15.36	15.54	57,273	-0.19(-1.20%)
Apr 17, 2020	15.49	15.73	15.42	15.73	125,652	+0.35(+2.25%)
Apr 16, 2020	15.46	15.53	15.35	15.38	16,830	-0.19(-1.21%)
Apr 15, 2020	15.63	15.63	15.49	15.57	18,239	-0.43(-2.70%)
Apr 14, 2020	15.98	16.08	15.94	16.00	41,201	+0.10(+0.62%)
Apr 13, 2020	15.92	15.93	15.83	15.90	15,837	-0.01(-0.07%)
Apr 09, 2020	15.84	16.00	15.72	15.91	28,135	+0.33(+2.12%)
Apr 08, 2020	15.40	15.59	15.33	15.58	40,728	+0.23(+1.48%)
Apr 07, 2020	15.61	15.61	15.29	15.36	47,443	+0.18(+1.19%)
Apr 06, 2020	15.08	15.20	14.98	15.18	39,000	+0.48(+3.30%)
Apr 03, 2020	14.97	14.97	14.62	14.69	5,728	-0.19(-1.25%)
Apr 02, 2020	14.54	15.00	14.54	14.88	127,469	+0.37(+2.54%)
Apr 01, 2020	14.60	14.68	14.50	14.51	35,480	-0.51(-3.40%)
Mar 31, 2020	14.79	15.11	14.79	15.02	76,849	-0.01(-0.05%)
Mar 30, 2020	14.82	15.03	14.78	15.03	28,422	+0.15(+1.01%)
Mar 27, 2020	14.96	15.01	14.74	14.88	60,343	-0.29(-1.93%)
Mar 26, 2020	14.96	15.32	14.85	15.17	71,139	+0.33(+2.24%)
Mar 25, 2020	14.69	15.02	14.36	14.84	81,503	+0.43(+2.99%)
Mar 24, 2020	14.09	14.41	14.01	14.41	97,697	+1.01(+7.50%)
Mar 23, 2020	13.49	13.63	13.30	13.40	463,231	-0.24(-1.78%)
Mar 20, 2020	13.78	13.86	13.53	13.64	37,198	+0.19(+1.40%)
Mar 19, 2020	13.02	13.65	12.53	13.46	121,217	+0.12(+0.87%)
Mar 18, 2020	13.33	13.83	12.97	13.34	221,322	-0.91(-6.42%)
Mar 17, 2020	14.11	14.52	13.98	14.25	75,813	+0.09(+0.64%)
Mar 16, 2020	14.52	14.58	14.13	14.16	129,216	-1.38(-8.88%)
Mar 13, 2020	15.51	15.54	14.76	15.54	428,359	+0.63(+4.21%)
Mar 12, 2020	15.13	15.36	14.83	14.92	53,980	-1.25(-7.76%)
Mar 11, 2020	16.47	16.51	16.11	16.17	14,860	-0.61(-3.64%)
Mar 10, 2020	17.15	17.15	16.53	16.78	17,860	+0.17(+1.04%)
Mar 09, 2020	16.75	16.94	15.21	16.61	49,175	-1.21(-6.77%)
Mar 06, 2020	17.81	17.94	17.63	17.81	92,037	-0.38(-2.08%)
Mar 05, 2020	18.35	18.35	18.14	18.19	11,514	-0.33(-1.79%)
Mar 04, 2020	18.49	18.79	18.28	18.52	16,810	+0.34(+1.89%)
Mar 03, 2020	18.28	18.33	18.14	18.18	50,324	+0.02(+0.13%)

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.