Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.23	16.61	16.23	16.61	16,297	+0.38(+2.34%)
May 28, 2020	16.36	16.53	16.22	16.23	20,887	-0.08(-0.49%)
May 27, 2020	16.27	16.31	15.84	16.31	29,346	+0.04(+0.25%)
May 26, 2020	16.58	16.58	16.25	16.27	24,535	-0.02(-0.12%)
May 25, 2020	16.25	16.51	16.22	16.29	20,016	+0.07(+0.43%)
May 22, 2020	16.22	16.27	16.11	16.22	19,825	+0.00(+0.00%)
May 21, 2020	16.46	16.46	16.20	16.22	9,793	-0.20(-1.22%)
May 20, 2020	16.32	16.42	16.32	16.42	38,001	+0.31(+1.92%)
May 19, 2020	16.05	16.25	16.05	16.11	23,248	+0.39(+2.48%)
May 15, 2020		15.72	15.72	15.72	0	+0.17(+1.09%)
May 14, 2020	15.25	15.59	15.20	15.55	25,854	+0.08(+0.52%)
May 13, 2020	15.77	15.77	15.29	15.47	21,684	-0.24(-1.53%)
May 12, 2020	16.09	16.09	15.71	15.71	13,990	-0.33(-2.06%)
May 11, 2020	15.69	16.09	15.69	16.04	50,296	+0.23(+1.45%)
May 08, 2020	15.70	15.85	15.70	15.81	12,461	+0.17(+1.09%)
May 07, 2020	15.58	15.67	15.50	15.64	35,432	+0.26(+1.69%)
May 06, 2020	15.44	15.52	15.35	15.38	28,602	+0.07(+0.46%)
May 05, 2020	15.40	15.45	15.25	15.31	13,660	+0.26(+1.73%)
May 04, 2020	14.78	15.06	14.78	15.05	25,586	+0.10(+0.67%)
May 01, 2020	15.18	15.18	14.86	14.95	26,094	-0.45(-2.92%)
Apr 30, 2020	15.58	15.58	15.35	15.40	20,552	-0.12(-0.77%)
Apr 29, 2020	15.24	15.58	15.24	15.52	37,727	+0.47(+3.12%)
Apr 28, 2020	15.48	15.48	15.05	15.05	19,226	-0.22(-1.44%)
Apr 27, 2020	15.23	15.32	15.20	15.27	18,403	+0.21(+1.39%)
Apr 24, 2020	15.00	15.06	14.81	15.06	24,065	+0.11(+0.74%)
Apr 23, 2020	14.98	15.09	14.92	14.95	30,969	+0.05(+0.34%)
Apr 22, 2020	14.76	14.94	14.68	14.90	4,195	+0.55(+3.83%)
Apr 21, 2020	14.89	14.89	14.25	14.35	35,020	-0.65(-4.33%)
Apr 20, 2020	15.05	15.22	15.00	15.00	25,441	-0.15(-0.99%)
Apr 17, 2020	15.12	15.21	15.05	15.15	44,135	+0.12(+0.80%)
Apr 16, 2020	15.00	15.10	14.83	15.03	25,596	+0.12(+0.80%)
Apr 15, 2020	14.73	14.95	14.71	14.91	18,030	-0.14(-0.93%)
Apr 14, 2020	14.79	15.07	14.79	15.05	35,551	+0.49(+3.37%)
Apr 13, 2020	14.39	14.56	14.34	14.56	21,768	+0.13(+0.90%)
Apr 09, 2020		14.43	14.43	14.43	0	+0.06(+0.42%)
Apr 08, 2020	14.18	14.45	14.18	14.37	33,338	+0.36(+2.57%)
Apr 07, 2020	14.48	14.70	14.01	14.01	69,463	-0.19(-1.34%)
Apr 06, 2020	13.76	14.21	13.58	14.20	34,110	+0.95(+7.17%)
Apr 03, 2020	13.34	13.50	13.10	13.25	13,250	-0.15(-1.12%)
Apr 02, 2020	13.22	13.49	13.12	13.40	13,252	+0.11(+0.83%)
Apr 01, 2020	13.47	13.66	13.20	13.29	66,442	-0.47(-3.42%)
Mar 31, 2020	14.01	14.22	13.76	13.76	95,256	-0.25(-1.78%)
Mar 30, 2020	13.78	14.05	13.78	14.01	23,483	+0.45(+3.32%)
Mar 27, 2020	13.88	13.88	13.56	13.56	40,517	-0.45(-3.21%)
Mar 26, 2020	13.51	14.05	13.51	14.01	99,179	+0.70(+5.26%)
Mar 25, 2020	13.61	13.80	13.18	13.31	93,619	-0.12(-0.89%)
Mar 24, 2020	13.25	13.54	13.10	13.43	126,384	+0.47(+3.63%)
Mar 23, 2020	13.04	13.04	12.44	12.96	10,558	+0.21(+1.65%)
Mar 20, 2020	13.67	13.70	12.73	12.75	70,894	-0.59(-4.42%)
Mar 19, 2020	12.94	13.56	12.68	13.34	80,954	+0.52(+4.06%)
Mar 18, 2020	12.51	13.07	12.05	12.82	41,188	-0.76(-5.60%)
Mar 17, 2020	12.76	13.76	12.50	13.58	33,352	+0.83(+6.51%)
Mar 16, 2020	13.00	13.71	12.75	12.75	54,676	-1.88(-12.85%)
Mar 13, 2020	13.68	14.63	13.35	14.63	35,060	+1.48(+11.25%)
Mar 12, 2020	14.00	14.22	13.15	13.15	94,863	-1.63(-11.03%)
Mar 11, 2020	15.29	15.29	14.54	14.78	57,263	-0.63(-4.09%)
Mar 10, 2020	15.39	15.48	14.75	15.41	19,513	+0.70(+4.76%)
Mar 09, 2020	15.00	15.25	14.50	14.71	100,539	-1.16(-7.31%)
Mar 06, 2020	15.85	15.89	15.50	15.87	56,215	-0.32(-1.98%)
Mar 05, 2020	16.41	16.59	16.10	16.19	27,699	-0.55(-3.29%)
Mar 04, 2020	16.46	16.74	16.15	16.74	15,443	+0.44(+2.70%)
Mar 03, 2020	16.80	16.80	15.94	16.30	39,630	-0.28(-1.69%)

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.