Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.59	16.77	16.48	16.77	162,536	+0.36(+2.17%)
May 28, 2020	16.49	16.64	16.41	16.41	118,114	-0.07(-0.40%)
May 27, 2020	16.52	16.53	16.37	16.48	96,550	-0.11(-0.65%)
May 26, 2020	16.67	16.77	16.55	16.58	193,564	+0.42(+2.62%)
May 22, 2020	16.14	16.18	16.04	16.16	133,093	-0.26(-1.59%)
May 21, 2020	16.52	16.54	16.34	16.42	230,294	-0.18(-1.07%)
May 20, 2020	16.59	16.69	16.55	16.60	76,536	+0.21(+1.26%)
May 19, 2020	16.52	16.60	16.39	16.39	162,228	-0.22(-1.30%)
May 18, 2020	16.35	16.63	16.35	16.61	472,273	+0.70(+4.37%)
May 15, 2020	15.87	15.98	15.83	15.91	227,575	-0.15(-0.93%)
May 14, 2020	15.72	16.08	15.66	16.06	152,706	+0.09(+0.56%)
May 13, 2020	16.20	16.20	15.87	15.97	194,674	-0.04(-0.25%)
May 12, 2020	16.20	16.33	16.01	16.01	116,707	-0.04(-0.26%)
May 11, 2020	16.05	16.14	16.02	16.05	109,553	-0.16(-0.97%)
May 08, 2020	16.09	16.28	16.08	16.21	346,189	+0.34(+2.14%)
May 07, 2020	15.95	15.99	15.85	15.87	141,971	+0.14(+0.90%)
May 06, 2020	15.88	15.97	15.73	15.73	193,766	-0.16(-0.99%)
May 05, 2020	15.95	15.98	15.85	15.89	227,406	+0.05(+0.31%)
May 04, 2020	15.64	15.84	15.61	15.84	249,452	+0.32(+2.08%)
May 01, 2020	15.79	15.79	15.46	15.51	253,156	-0.55(-3.43%)
Apr 30, 2020	16.29	16.40	15.97	16.07	434,570	-0.34(-2.09%)
Apr 29, 2020	16.28	16.46	16.26	16.41	264,916	+0.40(+2.52%)
Apr 28, 2020	16.16	16.23	15.99	16.01	189,559	+0.08(+0.49%)
Apr 27, 2020	15.80	15.93	15.78	15.93	264,024	+0.36(+2.29%)
Apr 24, 2020	15.69	15.73	15.46	15.57	284,408	-0.17(-1.11%)
Apr 23, 2020	15.84	16.01	15.72	15.75	181,381	+0.08(+0.53%)
Apr 22, 2020	15.80	15.80	15.65	15.66	353,056	+0.36(+2.33%)
Apr 21, 2020	15.46	15.46	15.24	15.31	257,554	-0.37(-2.38%)
Apr 20, 2020	15.74	15.93	15.63	15.68	458,093	-0.19(-1.17%)
Apr 17, 2020	15.86	15.91	15.74	15.87	358,738	+0.37(+2.37%)
Apr 16, 2020	15.70	15.78	15.49	15.50	522,398	-0.08(-0.53%)
Apr 15, 2020	15.57	15.65	15.50	15.58	475,689	-0.47(-2.95%)
Apr 14, 2020	16.09	16.16	15.99	16.05	389,527	+0.35(+2.22%)
Apr 13, 2020	15.69	15.72	15.50	15.70	577,901	+0.02(+0.11%)
Apr 09, 2020	15.91	16.00	15.65	15.69	786,376	+0.13(+0.85%)
Apr 08, 2020	15.36	15.59	15.30	15.56	436,292	+0.29(+1.90%)
Apr 07, 2020	15.69	15.75	15.24	15.27	291,620	+0.27(+1.82%)
Apr 06, 2020	14.75	15.06	14.75	14.99	224,278	+0.78(+5.48%)
Apr 03, 2020	14.42	14.52	14.15	14.21	219,852	-0.30(-2.10%)
Apr 02, 2020	14.23	14.57	14.23	14.52	239,707	+0.46(+3.29%)
Apr 01, 2020	14.15	14.33	13.99	14.06	337,802	-0.52(-3.58%)
Mar 31, 2020	14.71	14.87	14.52	14.58	241,112	+0.02(+0.17%)
Mar 30, 2020	14.40	14.60	14.30	14.55	360,609	+0.15(+1.06%)
Mar 27, 2020	14.51	14.63	14.37	14.40	1,143,425	-0.87(-5.67%)
Mar 26, 2020	14.88	15.32	14.75	15.27	497,434	+0.61(+4.13%)
Mar 25, 2020	14.14	14.87	14.14	14.66	498,873	+0.62(+4.42%)
Mar 24, 2020	13.93	14.14	13.87	14.04	758,562	+0.93(+7.13%)
Mar 23, 2020	13.41	13.41	12.91	13.10	637,753	-0.29(-2.16%)
Mar 20, 2020	13.87	14.00	13.34	13.39	402,152	+0.09(+0.68%)
Mar 19, 2020	12.92	13.44	12.74	13.30	808,959	+0.30(+2.31%)
Mar 18, 2020	13.10	13.64	12.62	13.00	603,884	-1.53(-10.55%)
Mar 17, 2020	14.15	14.62	13.82	14.54	582,384	+0.76(+5.49%)
Mar 16, 2020	13.70	14.49	12.80	13.78	558,535	-2.25(-14.02%)
Mar 13, 2020	16.11	16.18	15.04	16.02	735,164	+1.27(+8.61%)
Mar 12, 2020	14.96	15.21	14.38	14.75	1,230,109	-2.10(-12.47%)
Mar 11, 2020	17.26	17.38	16.62	16.86	450,517	-0.97(-5.43%)
Mar 10, 2020	17.68	17.84	17.32	17.82	682,611	+0.80(+4.69%)
Mar 09, 2020	17.22	17.53	13.70	17.03	361,264	-1.71(-9.14%)
Mar 06, 2020	18.64	18.83	18.59	18.74	215,762	-0.35(-1.82%)
Mar 05, 2020	19.37	19.47	18.99	19.09	284,983	-0.56(-2.85%)
Mar 04, 2020	19.70	19.70	19.48	19.65	206,148	+0.15(+0.75%)
Mar 03, 2020	19.58	20.00	19.32	19.50	362,945	-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.