Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.91	16.03	15.91	16.03	2,901	+0.07(+0.45%)
May 28, 2020	15.87	16.04	15.87	15.96	4,574	+0.01(+0.09%)
May 27, 2020	15.92	15.94	15.88	15.94	6,101	+0.03(+0.18%)
May 26, 2020	15.99	15.99	15.89	15.91	6,639	-0.04(-0.24%)
May 22, 2020	15.93	15.95	15.91	15.95	1,934	+0.02(+0.15%)
May 21, 2020	16.00	16.00	15.90	15.93	10,356	+0.00(+0.01%)
May 20, 2020	15.57	15.96	15.57	15.93	22,023	+0.22(+1.38%)
May 19, 2020	15.72	15.77	15.71	15.71	33,986	-0.07(-0.41%)
May 18, 2020	15.80	15.80	15.72	15.77	9,638	+0.23(+1.50%)
May 15, 2020	15.50	15.54	15.49	15.54	752	-0.00(-0.03%)
May 14, 2020	15.46	15.55	15.46	15.55	7,183	+0.01(+0.06%)
May 13, 2020	15.66	15.66	15.52	15.54	96,034	-0.13(-0.83%)
May 12, 2020	15.75	15.77	15.67	15.67	29,064	-0.01(-0.06%)
May 11, 2020	15.68	15.71	15.66	15.68	4,267	-0.06(-0.38%)
May 08, 2020	15.71	15.74	15.70	15.74	5,157	+0.13(+0.83%)
May 07, 2020	15.62	15.70	15.61	15.61	6,409	+0.05(+0.32%)
May 06, 2020	15.56	15.61	15.55	15.56	9,218	-0.05(-0.31%)
May 05, 2020	15.58	15.61	15.56	15.60	2,729	+0.09(+0.61%)
May 04, 2020	15.51	15.52	15.47	15.51	24,466	+0.01(+0.09%)
May 01, 2020	15.61	15.67	15.50	15.50	33,739	-0.27(-1.71%)
Apr 30, 2020	15.63	15.79	15.63	15.77	4,943	+0.04(+0.24%)
Apr 29, 2020	15.61	15.73	15.58	15.73	30,307	+0.20(+1.32%)
Apr 28, 2020	15.51	15.54	15.42	15.52	13,664	+0.03(+0.18%)
Apr 27, 2020	15.52	15.52	15.50	15.50	11,921	+0.05(+0.34%)
Apr 24, 2020	15.46	15.47	15.38	15.44	9,885	-0.08(-0.54%)
Apr 23, 2020	15.63	15.65	15.50	15.53	18,489	-0.06(-0.39%)
Apr 22, 2020	15.77	15.77	15.51	15.59	41,912	+0.17(+1.12%)
Apr 21, 2020	15.53	15.53	15.36	15.42	15,694	-0.43(-2.73%)
Apr 20, 2020	15.82	15.86	15.75	15.85	8,474	+0.10(+0.65%)
Apr 17, 2020	15.91	15.91	15.75	15.75	537	-0.16(-0.99%)
Apr 16, 2020	15.90	15.93	15.90	15.90	8,928	+0.12(+0.73%)
Apr 15, 2020	15.55	15.82	15.55	15.79	196,251	+0.33(+2.11%)
Apr 14, 2020	15.58	15.58	15.44	15.46	9,222	-0.02(-0.10%)
Apr 13, 2020	15.49	15.56	15.48	15.48	4,942	-0.08(-0.50%)
Apr 09, 2020	15.57	15.61	15.53	15.55	7,629	+0.01(+0.04%)
Apr 08, 2020	15.59	15.63	15.54	15.55	3,730	-0.05(-0.34%)
Apr 07, 2020	15.67	15.67	15.48	15.60	131,829	-0.15(-0.95%)
Apr 06, 2020	15.83	15.83	15.66	15.75	2,505	-0.04(-0.27%)
Apr 03, 2020	15.85	15.87	15.80	15.80	45,666	+0.03(+0.17%)
Apr 02, 2020	15.81	15.81	15.75	15.77	2,361	+0.02(+0.13%)
Apr 01, 2020	15.77	15.89	15.69	15.75	34,430	+0.13(+0.81%)
Mar 31, 2020	15.66	15.70	15.62	15.62	13,375	-0.05(-0.29%)
Mar 30, 2020	15.85	15.85	15.67	15.67	3,429	-0.03(-0.21%)
Mar 27, 2020	15.50	15.77	15.50	15.70	15,043	+0.27(+1.75%)
Mar 26, 2020	15.59	15.60	15.43	15.43	97,704	-0.06(-0.41%)
Mar 25, 2020	15.50	15.63	15.49	15.49	5,134	-0.02(-0.16%)
Mar 24, 2020	15.64	15.64	15.43	15.52	18,349	-0.12(-0.78%)
Mar 23, 2020	15.15	15.64	15.15	15.64	3,444	+0.40(+2.62%)
Mar 20, 2020	14.94	15.24	14.94	15.24	3,223	+0.39(+2.61%)
Mar 19, 2020	14.71	15.00	14.50	14.85	7,594	+0.32(+2.18%)
Mar 18, 2020	15.31	15.33	13.96	14.54	5,519	-0.79(-5.16%)
Mar 17, 2020	16.32	16.32	15.29	15.33	12,161	-0.73(-4.55%)
Mar 16, 2020	15.55	16.55	15.55	16.06	8,158	+0.60(+3.87%)
Mar 13, 2020	15.63	15.63	15.34	15.46	16,951	-0.29(-1.87%)
Mar 12, 2020	16.44	16.44	15.50	15.76	9,787	-0.02(-0.15%)
Mar 11, 2020	16.49	16.59	15.78	15.78	8,912	-0.49(-3.03%)
Mar 10, 2020	17.00	17.07	16.27	16.27	6,973	-1.22(-7.00%)
Mar 09, 2020	17.40	17.59	17.07	17.49	37,226	-0.85(-4.61%)
Mar 06, 2020	18.24	18.34	18.23	18.34	1,847	-0.18(-0.98%)
Mar 05, 2020	18.60	18.63	18.47	18.52	34,978	-0.24(-1.30%)
Mar 04, 2020	18.75	18.78	18.65	18.77	26,301	+0.22(+1.20%)
Mar 03, 2020	18.71	18.72	18.47	18.54	26,995	-0.02(-0.12%)

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.