Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.05	14.05	14.04	14.04	5,201	+0.00(+0.00%)
May 28, 2020	14.04	14.07	14.04	14.04	16,625	-0.02(-0.14%)
May 27, 2020	14.04	14.06	14.04	14.06	8,182	+0.01(+0.07%)
May 26, 2020	14.06	14.08	14.05	14.05	5,435	+0.01(+0.07%)
May 22, 2020	14.04	14.04	14.03	14.04	4,577	+0.00(+0.03%)
May 21, 2020	14.03	14.04	14.03	14.04	3,204	+0.00(+0.03%)
May 20, 2020	14.03	14.03	14.02	14.03	3,629	+0.01(+0.07%)
May 19, 2020	14.02			14.02	45	+0.00(+0.00%)
May 18, 2020	14.03	14.03	14.02	14.02	3,439	+0.00(+0.00%)
May 15, 2020	14.03	14.03	14.01	14.02	3,537	+0.01(+0.10%)
May 14, 2020	14.01	14.02	14.00	14.01	9,161	+0.01(+0.05%)
May 13, 2020	14.02	14.02	14.00	14.00	5,414	-0.00(-0.03%)
May 12, 2020	14.01	14.03	14.00	14.01	6,051	-0.01(-0.08%)
May 11, 2020	14.00	14.03	13.98	14.02	23,194	-0.00(-0.02%)
May 08, 2020	13.98	14.02	13.98	14.02	18,104	+0.04(+0.27%)
May 07, 2020	14.00	14.00	13.98	13.98	3,432	-0.02(-0.14%)
May 06, 2020	14.00	14.01	14.00	14.00	17,189	+0.00(+0.00%)
May 05, 2020	14.00	14.00	14.00	14.00	1,568	-0.01(-0.07%)
May 04, 2020	13.98	14.01	13.98	14.01	557	+0.02(+0.14%)
May 01, 2020	13.99	14.01	13.98	13.99	7,699	-0.01(-0.07%)
Apr 30, 2020	13.98	14.03	13.97	14.00	20,123	+0.04(+0.28%)
Apr 29, 2020	13.92	13.96	13.91	13.96	13,625	+0.04(+0.25%)
Apr 28, 2020	13.91	13.93	13.91	13.93	3,110	+0.03(+0.20%)
Apr 27, 2020	13.90	13.91	13.87	13.90	4,648	-0.00(-0.03%)
Apr 24, 2020	13.91	13.94	13.91	13.91	10,092	+0.00(+0.00%)
Apr 23, 2020	13.92	13.93	13.87	13.91	11,834	+0.02(+0.14%)
Apr 22, 2020	13.88	13.89	13.87	13.89	7,643	-0.00(-0.01%)
Apr 21, 2020	13.93	13.94	13.86	13.89	19,738	-0.03(-0.24%)
Apr 20, 2020	13.93	13.93	13.92	13.92	3,568	+0.01(+0.04%)
Apr 17, 2020	13.95	13.96	13.91	13.92	46,614	-0.02(-0.14%)
Apr 16, 2020	13.94	13.94	13.94	13.94	6,504	+0.00(+0.00%)
Apr 15, 2020	13.95	13.95	13.91	13.94	7,863	-0.01(-0.07%)
Apr 14, 2020	13.90	13.95	13.89	13.95	10,284	+0.07(+0.50%)
Apr 13, 2020	13.93	13.93	13.86	13.88	28,905	-0.04(-0.28%)
Apr 09, 2020	13.91	13.94	13.91	13.91	15,298	+0.03(+0.21%)
Apr 08, 2020	13.92	13.93	13.88	13.89	17,807	+0.00(+0.00%)
Apr 07, 2020	13.86	13.90	13.84	13.88	26,841	+0.05(+0.35%)
Apr 06, 2020	13.84	13.89	13.84	13.84	9,877	+0.07(+0.49%)
Apr 03, 2020	13.79	13.80	13.77	13.77	23,831	-0.02(-0.14%)
Apr 02, 2020	13.79	13.87	13.78	13.79	7,482	+0.01(+0.07%)
Apr 01, 2020	13.82	13.89	13.74	13.78	29,065	-0.09(-0.62%)
Mar 31, 2020	13.89	13.90	13.87	13.87	16,213	-0.02(-0.17%)
Mar 30, 2020	13.89	13.90	13.88	13.89	27,154	+0.09(+0.66%)
Mar 27, 2020	13.78	13.84	13.78	13.80	13,528	+0.01(+0.07%)
Mar 26, 2020	13.79	13.88	13.78	13.79	68,779	+0.02(+0.14%)
Mar 25, 2020	13.72	13.90	13.72	13.77	18,701	+0.02(+0.14%)
Mar 24, 2020	13.85	13.86	13.71	13.75	7,496	+0.04(+0.28%)
Mar 23, 2020	13.80	13.80	13.63	13.71	47,612	+0.01(+0.07%)
Mar 20, 2020	13.80	14.04	13.69	13.70	24,248	-0.03(-0.21%)
Mar 19, 2020	13.55	13.73	13.51	13.73	51,952	+0.15(+1.10%)
Mar 18, 2020	13.51	13.65	13.51	13.58	134,033	-0.03(-0.25%)
Mar 17, 2020	13.72	13.79	13.53	13.62	54,334	-0.09(-0.63%)
Mar 16, 2020	13.80	13.80	13.70	13.70	5,175	-0.13(-0.97%)
Mar 13, 2020	13.84	13.97	13.62	13.84	22,166	+0.07(+0.51%)
Mar 12, 2020	14.01	14.01	13.61	13.77	115,391	-0.25(-1.78%)
Mar 11, 2020	14.02	14.04	14.01	14.02	20,878	+0.00(+0.00%)
Mar 10, 2020	14.04	14.12	14.01	14.02	25,863	-0.04(-0.27%)
Mar 09, 2020	14.08	14.18	14.04	14.06	9,864	-0.11(-0.75%)
Mar 06, 2020	14.10	14.17	14.10	14.16	7,494	+0.05(+0.34%)
Mar 05, 2020	14.09	14.17	14.07	14.11	3,999	-0.06(-0.41%)
Mar 04, 2020	14.16	14.17	14.10	14.17	3,556	+0.04(+0.28%)
Mar 03, 2020	14.01	14.22	14.01	14.13	96,306	+0.12(+0.85%)

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.