Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.61	14.64	14.54	14.64	502,592	+0.06(+0.44%)
May 28, 2020	14.60	14.63	14.54	14.58	426,318	+0.02(+0.11%)
May 27, 2020	14.54	14.56	14.47	14.56	423,384	+0.06(+0.44%)
May 26, 2020	14.52	14.54	14.48	14.50	503,406	+0.07(+0.50%)
May 22, 2020	14.33	14.44	14.33	14.42	659,225	+0.08(+0.56%)
May 21, 2020	14.26	14.38	14.24	14.34	644,153	+0.03(+0.23%)
May 20, 2020	14.28	14.33	14.25	14.31	660,767	+0.06(+0.39%)
May 19, 2020	14.17	14.29	14.17	14.25	395,465	+0.06(+0.40%)
May 18, 2020	14.19	14.28	14.19	14.20	972,283	+0.11(+0.80%)
May 15, 2020	14.08	14.17	14.08	14.09	549,080	-0.07(-0.51%)
May 14, 2020	14.13	14.18	13.91	14.16	958,698	-0.07(-0.51%)
May 13, 2020	14.36	14.36	14.17	14.23	544,359	-0.14(-0.95%)
May 12, 2020	14.41	14.41	14.35	14.37	489,598	-0.02(-0.17%)
May 11, 2020	14.37	14.39	14.31	14.39	591,714	+0.01(+0.06%)
May 08, 2020	14.40	14.40	14.35	14.38	462,416	+0.05(+0.33%)
May 07, 2020	14.37	14.37	14.31	14.33	557,483	+0.01(+0.06%)
May 06, 2020	14.35	14.36	14.29	14.33	422,967	-0.02(-0.17%)
May 05, 2020	14.43	14.43	14.32	14.35	1,186,551	+0.00(+0.00%)
May 04, 2020	14.33	14.41	14.30	14.35	277,691	-0.01(-0.06%)
May 01, 2020	14.43	14.43	14.32	14.36	484,020	-0.12(-0.83%)
Apr 30, 2020	14.40	14.48	14.33	14.48	623,588	+0.05(+0.33%)
Apr 29, 2020	14.29	14.44	14.29	14.43	678,514	+0.15(+1.07%)
Apr 28, 2020	14.41	14.41	14.26	14.28	531,284	+0.00(+0.00%)
Apr 27, 2020	14.33	14.33	14.22	14.28	597,821	+0.02(+0.17%)
Apr 24, 2020	14.22	14.25	14.13	14.25	715,415	+0.10(+0.68%)
Apr 23, 2020	14.06	14.18	14.05	14.16	399,877	+0.11(+0.80%)
Apr 22, 2020	14.04	14.12	14.01	14.05	894,399	+0.06(+0.46%)
Apr 21, 2020	14.03	14.11	13.90	13.98	1,259,782	-0.17(-1.19%)
Apr 20, 2020	14.17	14.19	14.05	14.15	653,755	-0.10(-0.72%)
Apr 17, 2020	14.25	14.27	14.17	14.25	1,031,045	+0.14(+0.96%)
Apr 16, 2020	14.07	14.19	14.01	14.12	527,994	+0.02(+0.11%)
Apr 15, 2020	13.82	14.13	13.82	14.10	510,235	-0.04(-0.28%)
Apr 14, 2020	14.19	14.27	14.10	14.14	619,824	-0.01(-0.06%)
Apr 13, 2020	14.16	14.22	13.80	14.15	1,241,542	-0.10(-0.67%)
Apr 09, 2020	13.94	14.32	13.94	14.25	2,342,213	+0.39(+2.82%)
Apr 08, 2020	13.53	14.00	13.53	13.85	2,342,129	+0.33(+2.48%)
Apr 07, 2020	13.35	13.58	13.35	13.52	2,182,779	+0.24(+1.80%)
Apr 06, 2020	13.11	13.34	13.11	13.28	621,896	+0.35(+2.71%)
Apr 03, 2020	12.95	13.14	12.82	12.93	537,413	-0.02(-0.18%)
Apr 02, 2020	12.92	13.07	12.73	12.95	586,367	-0.06(-0.49%)
Apr 01, 2020	13.13	13.26	12.89	13.02	971,876	-0.45(-3.32%)
Mar 31, 2020	13.39	13.53	13.29	13.46	1,697,272	+0.01(+0.06%)
Mar 30, 2020	13.24	13.49	13.13	13.46	737,015	+0.22(+1.69%)
Mar 27, 2020	13.27	13.45	13.07	13.23	1,421,686	-0.30(-2.24%)
Mar 26, 2020	12.86	13.63	12.86	13.54	1,814,004	+0.69(+5.33%)
Mar 25, 2020	12.08	13.44	12.05	12.85	2,026,738	+0.84(+6.97%)
Mar 24, 2020	11.56	12.28	11.41	12.01	2,040,002	+1.00(+9.12%)
Mar 23, 2020	11.57	11.69	10.46	11.01	2,647,662	-0.65(-5.59%)
Mar 20, 2020	12.27	12.36	11.57	11.66	2,155,286	+0.24(+2.08%)
Mar 19, 2020	10.51	11.70	9.750	11.42	3,324,082	+0.69(+6.43%)
Mar 18, 2020	12.12	12.28	10.17	10.73	2,551,936	-1.97(-15.53%)
Mar 17, 2020	12.63	12.83	12.54	12.71	1,603,876	+0.02(+0.13%)
Mar 16, 2020	12.73	13.18	12.40	12.69	1,579,509	-1.01(-7.40%)
Mar 13, 2020	13.49	13.81	13.34	13.71	1,874,962	+0.55(+4.16%)
Mar 12, 2020	13.63	13.76	12.88	13.16	2,920,785	-1.01(-7.16%)
Mar 11, 2020	14.23	14.35	14.16	14.17	829,466	-0.20(-1.38%)
Mar 10, 2020	14.31	14.43	14.24	14.37	614,391	+0.16(+1.12%)
Mar 09, 2020	14.14	14.47	13.95	14.21	1,499,712	-0.45(-3.08%)
Mar 06, 2020	14.66	14.74	14.55	14.66	721,120	-0.11(-0.75%)
Mar 05, 2020	14.82	14.88	14.78	14.78	495,126	-0.09(-0.59%)
Mar 04, 2020	14.74	14.90	14.73	14.86	723,457	+0.19(+1.30%)
Mar 03, 2020	14.66	14.88	14.66	14.67	1,567,526	+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.