Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.68	14.71	14.60	14.71	500,254	+0.06(+0.44%)
May 28, 2020	14.67	14.70	14.60	14.64	424,335	+0.02(+0.11%)
May 27, 2020	14.61	14.63	14.54	14.63	421,414	+0.06(+0.44%)
May 26, 2020	14.59	14.61	14.55	14.56	501,064	+0.07(+0.50%)
May 22, 2020	14.39	14.51	14.39	14.49	656,158	+0.08(+0.56%)
May 21, 2020	14.33	14.44	14.31	14.41	641,156	+0.03(+0.22%)
May 20, 2020	14.35	14.39	14.32	14.38	657,692	+0.06(+0.40%)
May 19, 2020	14.23	14.35	14.23	14.32	393,625	+0.06(+0.40%)
May 18, 2020	14.26	14.35	14.26	14.26	967,759	+0.11(+0.80%)
May 15, 2020	14.14	14.24	14.14	14.15	546,525	-0.07(-0.51%)
May 14, 2020	14.20	14.25	13.97	14.22	954,237	-0.07(-0.51%)
May 13, 2020	14.43	14.43	14.23	14.30	541,826	-0.14(-0.95%)
May 12, 2020	14.48	14.48	14.42	14.43	487,320	-0.02(-0.17%)
May 11, 2020	14.43	14.46	14.38	14.46	588,961	+0.01(+0.06%)
May 08, 2020	14.47	14.47	14.41	14.45	460,265	+0.05(+0.34%)
May 07, 2020	14.44	14.44	14.38	14.40	554,889	+0.01(+0.06%)
May 06, 2020	14.42	14.43	14.36	14.39	420,999	-0.02(-0.17%)
May 05, 2020	14.50	14.50	14.39	14.42	1,181,030	+0.00(+0.00%)
May 04, 2020	14.40	14.48	14.37	14.42	276,398	-0.01(-0.06%)
May 01, 2020	14.50	14.50	14.39	14.43	481,768	-0.12(-0.83%)
Apr 30, 2020	14.47	14.55	14.40	14.55	620,686	+0.05(+0.33%)
Apr 29, 2020	14.36	14.51	14.36	14.50	675,357	+0.15(+1.07%)
Apr 28, 2020	14.47	14.47	14.33	14.34	528,812	+0.00(+0.00%)
Apr 27, 2020	14.39	14.39	14.29	14.34	595,039	+0.02(+0.17%)
Apr 24, 2020	14.29	14.32	14.19	14.32	712,087	+0.10(+0.68%)
Apr 23, 2020	14.13	14.25	14.12	14.22	398,016	+0.11(+0.80%)
Apr 22, 2020	14.10	14.18	14.08	14.11	890,238	+0.06(+0.46%)
Apr 21, 2020	14.10	14.18	13.97	14.05	1,253,921	-0.17(-1.19%)
Apr 20, 2020	14.24	14.26	14.12	14.22	650,713	-0.10(-0.72%)
Apr 17, 2020	14.31	14.34	14.23	14.32	1,026,248	+0.14(+0.96%)
Apr 16, 2020	14.14	14.26	14.07	14.18	525,538	+0.02(+0.11%)
Apr 15, 2020	13.89	14.20	13.89	14.17	507,861	-0.04(-0.28%)
Apr 14, 2020	14.26	14.34	14.17	14.21	616,940	-0.01(-0.06%)
Apr 13, 2020	14.22	14.29	13.86	14.22	1,235,765	-0.10(-0.67%)
Apr 09, 2020	14.01	14.39	14.01	14.31	2,331,315	+0.39(+2.82%)
Apr 08, 2020	13.59	14.06	13.59	13.92	2,331,232	+0.34(+2.48%)
Apr 07, 2020	13.41	13.65	13.41	13.58	2,172,623	+0.24(+1.80%)
Apr 06, 2020	13.17	13.40	13.17	13.34	619,003	+0.35(+2.71%)
Apr 03, 2020	13.01	13.21	12.88	12.99	534,912	-0.02(-0.19%)
Apr 02, 2020	12.98	13.13	12.79	13.01	583,639	-0.06(-0.49%)
Apr 01, 2020	13.19	13.32	12.95	13.08	967,354	-0.45(-3.32%)
Mar 31, 2020	13.45	13.59	13.35	13.53	1,689,375	+0.01(+0.06%)
Mar 30, 2020	13.30	13.55	13.19	13.52	733,585	+0.22(+1.69%)
Mar 27, 2020	13.33	13.51	13.13	13.29	1,415,071	-0.30(-2.24%)
Mar 26, 2020	12.92	13.69	12.92	13.60	1,805,564	+0.69(+5.33%)
Mar 25, 2020	12.13	13.50	12.11	12.91	2,017,307	+0.84(+6.97%)
Mar 24, 2020	11.61	12.33	11.46	12.07	2,030,511	+1.01(+9.12%)
Mar 23, 2020	11.63	11.74	10.51	11.06	2,635,343	-0.65(-5.59%)
Mar 20, 2020	12.33	12.42	11.63	11.71	2,145,258	+0.24(+2.08%)
Mar 19, 2020	10.56	11.75	9.795	11.48	3,308,616	+0.69(+6.43%)
Mar 18, 2020	12.18	12.34	10.22	10.78	2,540,062	-1.98(-15.53%)
Mar 17, 2020	12.69	12.89	12.60	12.77	1,596,414	+0.02(+0.13%)
Mar 16, 2020	12.79	13.24	12.46	12.75	1,572,160	-1.02(-7.40%)
Mar 13, 2020	13.55	13.87	13.40	13.77	1,866,238	+0.55(+4.16%)
Mar 12, 2020	13.70	13.82	12.94	13.22	2,907,195	-1.02(-7.16%)
Mar 11, 2020	14.29	14.41	14.23	14.24	825,606	-0.20(-1.38%)
Mar 10, 2020	14.37	14.50	14.31	14.44	611,532	+0.16(+1.11%)
Mar 09, 2020	14.21	14.53	14.02	14.28	1,492,734	-0.45(-3.08%)
Mar 06, 2020	14.72	14.80	14.62	14.73	717,764	-0.11(-0.75%)
Mar 05, 2020	14.89	14.95	14.84	14.84	492,822	-0.09(-0.59%)
Mar 04, 2020	14.81	14.97	14.80	14.93	720,091	+0.19(+1.30%)
Mar 03, 2020	14.72	14.95	14.72	14.74	1,560,233	+0.04(+0.27%)

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.