Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.04	17.23	16.90	17.19	296,536	+0.13(+0.78%)
May 28, 2020	16.94	17.09	16.82	17.06	558,680	+0.02(+0.09%)
May 27, 2020	16.90	17.06	16.79	17.04	74,026	+0.19(+1.12%)
May 26, 2020	16.98	16.98	16.83	16.86	137,413	+0.02(+0.09%)
May 22, 2020	16.85	16.90	16.78	16.84	110,021	+0.01(+0.05%)
May 21, 2020	16.77	16.92	16.77	16.83	161,145	-0.03(-0.19%)
May 20, 2020	16.79	16.88	16.68	16.86	185,899	+0.21(+1.27%)
May 19, 2020	16.52	16.68	16.27	16.65	80,310	+0.18(+1.10%)
May 18, 2020	16.35	16.55	16.18	16.47	200,793	+0.26(+1.60%)
May 15, 2020	16.17	16.43	16.17	16.21	125,065	-0.17(-1.05%)
May 14, 2020	16.22	16.39	16.06	16.39	117,414	+0.29(+1.80%)
May 13, 2020	16.20	16.34	16.01	16.10	64,628	-0.15(-0.92%)
May 12, 2020	16.21	16.38	16.05	16.24	98,346	+0.23(+1.42%)
May 11, 2020	16.22	16.29	15.95	16.02	517,872	-0.16(-1.02%)
May 08, 2020	16.08	16.18	15.96	16.18	240,569	+0.22(+1.38%)
May 07, 2020	15.95	16.18	15.93	15.96	140,889	-0.16(-0.97%)
May 06, 2020	16.16	16.16	15.92	16.12	88,129	+0.10(+0.64%)
May 05, 2020	16.24	16.29	15.92	16.02	84,122	+0.05(+0.34%)
May 04, 2020	16.14	16.14	15.70	15.96	205,530	+0.02(+0.15%)
May 01, 2020	15.93	16.11	15.93	15.94	66,421	+0.02(+0.10%)
Apr 30, 2020	15.87	16.19	15.87	15.92	40,526	+0.05(+0.34%)
Apr 29, 2020	15.90	16.23	15.84	15.87	149,692	+0.21(+1.35%)
Apr 28, 2020	15.88	16.24	15.66	15.66	54,142	-0.22(-1.38%)
Apr 27, 2020	15.97	15.99	15.65	15.88	63,064	-0.08(-0.49%)
Apr 24, 2020	16.20	16.20	15.79	15.95	55,243	-0.11(-0.68%)
Apr 23, 2020	16.10	16.32	15.84	16.06	171,579	+0.07(+0.44%)
Apr 22, 2020	16.04	16.31	15.80	15.99	277,045	-0.02(-0.10%)
Apr 21, 2020	15.75	16.31	15.60	16.01	768,542	+0.34(+2.14%)
Apr 20, 2020	15.92	16.33	15.67	15.67	181,685	-0.47(-2.90%)
Apr 17, 2020	16.05	16.32	15.89	16.14	180,982	-0.09(-0.53%)
Apr 16, 2020	15.95	16.24	15.69	16.23	81,904	+0.66(+4.26%)
Apr 15, 2020	15.73	15.95	15.49	15.56	265,412	-0.23(-1.48%)
Apr 14, 2020	15.84	15.92	15.70	15.80	108,617	+0.24(+1.55%)
Apr 13, 2020	15.54	15.99	15.50	15.56	196,325	-0.22(-1.38%)
Apr 09, 2020	15.24	16.38	15.07	15.78	309,669	+0.35(+2.28%)
Apr 08, 2020	14.94	15.59	14.83	15.42	39,895	+0.52(+3.51%)
Apr 07, 2020	15.03	15.64	14.90	14.90	498,727	-0.04(-0.26%)
Apr 06, 2020	14.66	15.18	14.66	14.94	301,965	+0.28(+1.92%)
Apr 03, 2020	14.89	14.96	14.64	14.66	152,271	-0.19(-1.26%)
Apr 02, 2020	14.97	15.45	14.75	14.85	296,797	-0.10(-0.68%)
Apr 01, 2020	15.16	15.37	14.53	14.95	171,951	-0.52(-3.37%)
Mar 31, 2020	14.56	15.85	14.56	15.47	1,040,318	+0.60(+4.01%)
Mar 30, 2020	14.51	15.35	14.51	14.87	140,395	+0.02(+0.16%)
Mar 27, 2020	14.59	15.38	14.02	14.85	294,309	-0.43(-2.84%)
Mar 26, 2020	14.81	15.50	14.73	15.28	383,811	+0.51(+3.46%)
Mar 25, 2020	14.36	15.23	13.69	14.77	474,891	+0.53(+3.70%)
Mar 24, 2020	13.96	14.80	13.89	14.25	173,598	+0.73(+5.39%)
Mar 23, 2020	13.61	14.58	13.52	13.52	265,339	-0.03(-0.23%)
Mar 20, 2020	12.96	15.69	12.96	13.55	222,441	+0.64(+4.99%)
Mar 19, 2020	13.52	13.71	12.84	12.90	424,657	-0.53(-3.98%)
Mar 18, 2020	14.17	14.32	13.35	13.44	181,341	-1.35(-9.13%)
Mar 17, 2020	15.42	15.74	14.33	14.79	339,515	-0.66(-4.30%)
Mar 16, 2020	15.42	15.89	15.29	15.45	134,545	-0.75(-4.64%)
Mar 13, 2020	15.88	16.32	15.12	16.21	175,992	-0.07(-0.43%)
Mar 12, 2020	15.90	16.48	15.01	16.28	644,347	-0.29(-1.73%)
Mar 11, 2020	17.43	17.51	16.27	16.56	272,493	-0.80(-4.60%)
Mar 10, 2020	17.22	17.56	17.22	17.36	585,809	+0.67(+4.04%)
Mar 09, 2020	17.14	17.14	16.11	16.69	284,383	-1.36(-7.52%)
Mar 06, 2020	18.16	18.23	17.94	18.04	146,961	-0.16(-0.89%)
Mar 05, 2020	18.21	18.30	18.16	18.21	155,186	-0.10(-0.55%)
Mar 04, 2020	18.36	18.37	18.22	18.31	128,118	+0.20(+1.11%)
Mar 03, 2020	18.17	18.37	18.10	18.10	563,639	-0.02(-0.13%)

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.