Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.48	15.79	15.48	15.74	2,325,018	+0.20(+1.27%)
Jun 29, 2020	15.59	15.59	15.12	15.54	1,467,809	+0.42(+2.77%)
Jun 26, 2020	15.43	15.46	15.12	15.12	3,090,077	-0.41(-2.64%)
Jun 25, 2020	15.24	15.53	15.11	15.53	17,381,640	+0.21(+1.35%)
Jun 24, 2020	15.63	15.67	15.12	15.32	27,528,200	-0.54(-3.39%)
Jun 23, 2020	16.01	16.04	15.83	15.86	11,511,041	+0.06(+0.37%)
Jun 22, 2020	15.60	15.81	15.44	15.80	13,773,100	+0.13(+0.83%)
Jun 19, 2020	16.02	16.02	15.54	15.67	1,169,219	-0.09(-0.60%)
Jun 18, 2020	15.62	15.92	15.57	15.77	10,314,433	+0.02(+0.12%)
Jun 17, 2020	16.05	16.06	15.72	15.75	1,441,898	-0.27(-1.67%)
Jun 16, 2020	16.26	16.27	15.68	16.02	1,662,949	+0.37(+2.39%)
Jun 15, 2020	14.85	15.73	14.82	15.64	1,988,391	+0.32(+2.07%)
Jun 12, 2020	15.53	15.62	14.87	15.32	6,967,550	+0.36(+2.43%)
Jun 11, 2020	15.46	15.58	14.93	14.96	2,694,342	-1.20(-7.41%)
Jun 10, 2020	16.58	16.59	16.12	16.16	2,275,010	-0.45(-2.73%)
Jun 09, 2020	16.68	16.74	16.47	16.61	1,970,709	-0.35(-2.04%)
Jun 08, 2020	16.85	16.96	16.75	16.96	2,093,683	+0.37(+2.25%)
Jun 05, 2020	16.66	16.80	16.52	16.58	2,200,126	+0.55(+3.42%)
Jun 04, 2020	15.92	16.10	15.84	16.03	4,122,513	+0.03(+0.18%)
Jun 03, 2020	15.84	16.10	15.82	16.01	4,211,810	+0.39(+2.48%)
Jun 02, 2020	15.57	15.66	15.44	15.62	4,633,589	+0.16(+1.01%)
Jun 01, 2020	15.33	15.59	15.30	15.46	2,332,461	+0.20(+1.31%)
May 29, 2020	15.20	15.33	15.04	15.26	1,767,327	-0.08(-0.50%)
May 28, 2020	15.80	15.80	15.27	15.34	2,231,098	-0.32(-2.06%)
May 27, 2020	15.50	15.68	15.06	15.66	2,074,627	+0.46(+3.01%)
May 26, 2020	15.30	15.37	15.19	15.20	1,722,228	+0.42(+2.83%)
May 22, 2020	14.75	14.79	14.59	14.79	1,434,214	+0.05(+0.36%)
May 21, 2020	14.70	14.80	14.56	14.73	1,921,768	+0.03(+0.21%)
May 20, 2020	14.57	14.78	14.54	14.70	2,044,854	+0.39(+2.71%)
May 19, 2020	14.51	14.65	14.31	14.31	1,763,029	-0.25(-1.70%)
May 18, 2020	14.32	14.62	14.29	14.56	2,315,282	+0.83(+6.03%)
May 15, 2020	13.42	13.77	13.34	13.73	1,537,637	+0.20(+1.44%)
May 14, 2020	13.16	13.55	12.88	13.54	3,509,460	+0.10(+0.77%)
May 13, 2020	13.81	13.85	13.22	13.43	2,290,199	-0.49(-3.49%)
May 12, 2020	14.49	14.51	13.91	13.92	2,134,807	-0.52(-3.60%)
May 11, 2020	14.33	14.56	14.22	14.44	2,605,618	-0.08(-0.56%)
May 08, 2020	14.25	14.55	14.19	14.52	5,262,525	+0.54(+3.87%)
May 07, 2020	13.94	14.11	13.91	13.98	1,792,967	+0.22(+1.61%)
May 06, 2020	13.93	14.04	13.72	13.76	2,092,300	-0.09(-0.66%)
May 05, 2020	13.98	14.18	13.79	13.85	2,151,554	+0.11(+0.77%)
May 04, 2020	13.53	13.76	13.39	13.74	2,066,141	+0.05(+0.39%)
May 01, 2020	13.92	13.95	13.51	13.69	6,110,676	-0.52(-3.69%)
Apr 30, 2020	14.51	14.51	14.22	14.22	3,477,129	-0.54(-3.69%)
Apr 29, 2020	14.51	14.87	14.39	14.76	3,717,025	+0.68(+4.86%)
Apr 28, 2020	14.27	14.33	13.90	14.08	3,732,131	+0.16(+1.14%)
Apr 27, 2020	13.51	14.01	13.51	13.92	5,136,461	+0.55(+4.13%)
Apr 24, 2020	13.24	13.45	13.10	13.37	5,542,888	+0.23(+1.72%)
Apr 23, 2020	13.10	13.38	13.08	13.14	3,986,871	+0.14(+1.07%)
Apr 22, 2020	13.10	13.14	12.94	13.00	3,553,243	+0.14(+1.09%)
Apr 21, 2020	12.87	13.03	12.73	12.86	5,392,157	-0.33(-2.47%)
Apr 20, 2020	13.09	13.43	13.04	13.19	4,395,911	-0.18(-1.31%)
Apr 17, 2020	13.24	13.40	13.15	13.36	3,764,346	+0.57(+4.44%)
Apr 16, 2020	12.88	12.90	12.55	12.79	6,201,630	-0.06(-0.45%)
Apr 15, 2020	12.96	12.99	12.75	12.85	3,269,112	-0.54(-4.01%)
Apr 14, 2020	13.46	13.59	13.22	13.39	3,065,718	+0.27(+2.06%)
Apr 13, 2020	13.41	13.45	12.96	13.12	8,110,992	-0.38(-2.84%)
Apr 09, 2020	13.26	13.64	13.22	13.50	5,678,294	+0.57(+4.43%)
Apr 08, 2020	12.52	13.03	12.41	12.93	3,410,494	+0.57(+4.64%)
Apr 07, 2020	12.71	12.95	12.29	12.36	4,249,761	+0.08(+0.69%)
Apr 06, 2020	11.83	12.32	11.83	12.27	4,754,527	+0.91(+8.06%)
Apr 03, 2020	11.61	11.74	11.18	11.36	4,168,069	-0.35(-3.00%)
Apr 02, 2020	11.54	11.98	11.41	11.71	4,926,928	+0.09(+0.79%)

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.