Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.74	16.84	16.64	16.70	44,905	-0.00(-0.02%)
May 28, 2020	16.71	16.75	16.62	16.71	24,118	+0.11(+0.64%)
May 27, 2020	16.57	16.67	16.41	16.60	34,475	+0.11(+0.65%)
May 26, 2020	16.43	16.55	16.43	16.49	25,705	+0.01(+0.03%)
May 22, 2020	16.53	16.53	16.44	16.49	24,066	+0.06(+0.37%)
May 21, 2020	16.40	16.48	16.35	16.43	66,408	+0.03(+0.19%)
May 20, 2020	16.30	16.42	16.29	16.39	40,999	+0.09(+0.55%)
May 19, 2020	16.30	16.34	16.25	16.31	29,404	+0.07(+0.43%)
May 18, 2020	16.17	16.25	16.17	16.24	36,600	+0.05(+0.31%)
May 15, 2020	16.17	16.32	16.08	16.19	208,050	-0.00(-0.00%)
May 14, 2020	16.16	16.21	16.13	16.19	25,772	-0.02(-0.13%)
May 13, 2020	16.27	16.33	16.21	16.21	47,973	-0.10(-0.63%)
May 12, 2020	16.27	16.35	16.26	16.31	41,352	+0.05(+0.33%)
May 11, 2020	16.22	16.31	16.22	16.26	48,285	+0.01(+0.05%)
May 08, 2020	16.22	16.28	16.22	16.25	15,881	-0.04(-0.23%)
May 07, 2020	16.35	16.35	16.17	16.29	39,143	+0.04(+0.28%)
May 06, 2020	16.26	16.27	16.17	16.24	20,471	+0.07(+0.46%)
May 05, 2020	16.05	16.32	15.93	16.17	26,583	+0.00(+0.00%)
May 04, 2020	16.08	16.18	16.06	16.17	35,168	-0.01(-0.08%)
May 01, 2020	16.01	16.21	15.97	16.18	30,786	-0.09(-0.53%)
Apr 30, 2020	16.25	16.26	15.95	16.26	32,865	+0.09(+0.56%)
Apr 29, 2020	16.08	16.33	16.03	16.17	49,747	+0.07(+0.46%)
Apr 28, 2020	16.17	16.17	16.02	16.10	25,754	+0.01(+0.05%)
Apr 27, 2020	16.15	16.17	15.94	16.09	39,541	-0.11(-0.66%)
Apr 24, 2020	16.15	16.29	15.86	16.20	22,356	+0.02(+0.15%)
Apr 23, 2020	16.19	16.37	16.15	16.17	66,813	-0.16(-0.98%)
Apr 22, 2020	16.29	16.35	16.20	16.33	38,734	-0.00(-0.03%)
Apr 21, 2020	16.17	16.37	15.70	16.34	44,208	-0.01(-0.08%)
Apr 20, 2020	16.07	16.41	16.07	16.35	82,564	+0.33(+2.09%)
Apr 17, 2020	16.18	17.27	16.02	16.02	286,371	-0.36(-2.19%)
Apr 16, 2020	16.24	16.43	16.17	16.38	53,174	+0.00(+0.01%)
Apr 15, 2020	16.42	16.46	16.07	16.37	381,456	-0.36(-2.15%)
Apr 14, 2020	16.42	16.81	16.42	16.73	26,929	+0.22(+1.33%)
Apr 13, 2020	17.11	17.11	16.38	16.51	260,185	+0.15(+0.95%)
Apr 09, 2020	15.55	16.51	15.05	16.36	301,960	+0.99(+6.47%)
Apr 08, 2020	15.56	15.66	15.25	15.36	25,464	+0.03(+0.21%)
Apr 07, 2020	15.12	15.48	14.99	15.33	54,734	+0.26(+1.70%)
Apr 06, 2020	14.82	15.76	14.82	15.08	64,064	+0.11(+0.74%)
Apr 03, 2020	15.51	15.51	14.91	14.97	163,868	-0.48(-3.11%)
Apr 02, 2020	15.01	15.69	14.66	15.45	251,422	+0.38(+2.54%)
Apr 01, 2020	15.23	15.66	14.86	15.06	211,675	-0.15(-0.96%)
Mar 31, 2020	14.66	15.48	14.66	15.21	146,199	+0.49(+3.36%)
Mar 30, 2020	15.97	15.97	14.44	14.72	334,619	-1.05(-6.65%)
Mar 27, 2020	15.16	16.01	15.11	15.76	382,114	+0.50(+3.26%)
Mar 26, 2020	14.75	15.69	14.55	15.27	375,217	+0.36(+2.40%)
Mar 25, 2020	13.91	15.17	13.91	14.91	234,204	+0.90(+6.40%)
Mar 24, 2020	14.31	14.58	13.03	14.01	601,699	-0.05(-0.35%)
Mar 23, 2020	13.93	14.58	13.72	14.06	422,562	-0.04(-0.25%)
Mar 20, 2020	14.35	14.68	13.76	14.10	285,429	-0.24(-1.69%)
Mar 19, 2020	14.38	14.65	14.22	14.34	910,189	-0.46(-3.12%)
Mar 18, 2020	13.96	15.13	13.96	14.80	206,148	-0.36(-2.35%)
Mar 17, 2020	15.22	15.35	15.16	15.16	200,899	+0.19(+1.30%)
Mar 16, 2020	15.67	15.67	14.91	14.96	580,193	-0.60(-3.88%)
Mar 13, 2020	15.63	17.00	15.31	15.57	179,335	+0.31(+2.04%)
Mar 12, 2020	15.63	16.18	14.13	15.25	465,260	-0.65(-4.07%)
Mar 11, 2020	16.23	16.88	15.35	15.90	547,841	-0.83(-4.98%)
Mar 10, 2020	17.12	17.19	16.50	16.74	445,468	+0.12(+0.73%)
Mar 09, 2020	16.67	17.16	13.89	16.61	369,972	-1.13(-6.34%)
Mar 06, 2020	17.87	18.04	17.65	17.74	167,972	-0.21(-1.17%)
Mar 05, 2020	18.12	18.18	17.84	17.95	104,883	-0.21(-1.16%)
Mar 04, 2020	18.27	18.36	18.12	18.16	57,691	+0.17(+0.94%)
Mar 03, 2020	18.26	18.39	17.99	17.99	111,272	-0.25(-1.38%)

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.