Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.87	17.01	16.87	16.90	17,628	-0.04(-0.26%)
May 28, 2020	16.86	17.08	16.85	16.94	45,298	+0.03(+0.18%)
May 27, 2020	16.88	17.09	16.82	16.91	57,961	+0.15(+0.89%)
May 26, 2020	16.88	17.02	16.76	16.76	32,457	-0.10(-0.62%)
May 22, 2020	16.58	16.87	16.58	16.87	42,121	+0.23(+1.38%)
May 21, 2020	16.67	16.67	16.54	16.64	15,794	+0.05(+0.31%)
May 20, 2020	16.53	16.70	16.53	16.59	24,085	+0.07(+0.45%)
May 19, 2020	16.50	16.74	16.47	16.51	30,989	+0.01(+0.09%)
May 18, 2020	16.39	16.56	16.15	16.50	51,795	+0.23(+1.42%)
May 15, 2020	15.98	16.30	15.98	16.27	36,199	+0.13(+0.78%)
May 14, 2020	15.98	16.21	15.57	16.14	33,657	+0.00(+0.00%)
May 13, 2020	16.50	16.50	15.94	16.14	66,584	-0.33(-2.03%)
May 12, 2020	16.82	16.82	16.47	16.47	76,941	-0.30(-1.77%)
May 11, 2020	16.99	16.99	16.42	16.77	139,478	-0.15(-0.88%)
May 08, 2020	16.87	17.00	16.80	16.92	94,334	+0.16(+0.93%)
May 07, 2020	16.62	16.87	16.54	16.76	135,129	+0.22(+1.35%)
May 06, 2020	16.56	16.56	16.39	16.54	43,114	+0.10(+0.59%)
May 05, 2020	16.57	16.63	16.42	16.44	37,065	-0.04(-0.23%)
May 04, 2020	16.41	16.63	16.34	16.48	83,118	-0.10(-0.63%)
May 01, 2020	16.64	16.83	16.30	16.59	109,541	+0.08(+0.50%)
Apr 30, 2020	16.69	16.91	16.42	16.50	129,049	-0.07(-0.40%)
Apr 29, 2020	16.28	16.57	16.09	16.57	121,245	+0.44(+2.72%)
Apr 28, 2020	16.05	16.30	16.05	16.13	120,884	+0.22(+1.35%)
Apr 27, 2020	15.95	16.12	15.83	15.92	54,415	+0.19(+1.18%)
Apr 24, 2020	16.18	16.18	15.66	15.73	88,682	-0.17(-1.07%)
Apr 23, 2020	16.06	16.31	15.90	15.90	68,437	-0.08(-0.51%)
Apr 22, 2020	16.53	16.53	15.98	15.98	85,754	-0.51(-3.06%)
Apr 21, 2020	16.14	16.50	15.72	16.49	38,358	+0.24(+1.46%)
Apr 20, 2020	16.20	16.60	16.04	16.25	75,948	-0.03(-0.18%)
Apr 17, 2020	16.01	16.53	15.96	16.28	65,132	+0.60(+3.84%)
Apr 16, 2020	15.49	15.81	15.20	15.68	77,821	+0.35(+2.28%)
Apr 15, 2020	15.75	15.75	15.24	15.33	81,835	-0.52(-3.28%)
Apr 14, 2020	16.35	16.35	15.79	15.85	63,153	-0.01(-0.09%)
Apr 13, 2020	16.62	16.70	15.64	15.87	111,312	-0.75(-4.52%)
Apr 09, 2020	16.76	17.08	16.50	16.62	163,370	+0.08(+0.49%)
Apr 08, 2020	15.97	16.61	15.75	16.53	116,827	+0.93(+5.95%)
Apr 07, 2020	15.68	16.34	14.91	15.61	126,890	-0.05(-0.33%)
Apr 06, 2020	14.85	15.69	14.64	15.66	311,807	+1.66(+11.90%)
Apr 03, 2020	13.60	13.99	13.00	13.99	117,346	+0.36(+2.67%)
Apr 02, 2020	12.97	13.75	12.66	13.63	117,850	+0.63(+4.86%)
Apr 01, 2020	13.48	13.56	12.69	13.00	332,437	-0.97(-6.92%)
Mar 31, 2020	14.48	14.49	13.74	13.96	94,100	-0.29(-2.03%)
Mar 30, 2020	15.26	15.26	14.16	14.25	96,929	-0.81(-5.39%)
Mar 27, 2020	14.54	15.33	14.25	15.06	311,083	+0.35(+2.35%)
Mar 26, 2020	13.29	15.14	13.29	14.72	238,120	+1.81(+14.02%)
Mar 25, 2020	11.65	14.10	11.65	12.91	219,338	+1.28(+11.00%)
Mar 24, 2020	11.63	12.17	11.27	11.63	245,939	+0.73(+6.74%)
Mar 23, 2020	11.27	11.35	9.957	10.89	492,734	-0.62(-5.37%)
Mar 20, 2020	11.88	12.49	10.26	11.51	260,039	-0.33(-2.82%)
Mar 19, 2020	7.835	14.28	7.835	11.85	220,566	+3.49(+41.74%)
Mar 18, 2020	12.37	12.38	7.304	8.358	440,694	-4.19(-33.37%)
Mar 17, 2020	13.81	13.85	12.37	12.54	151,868	-1.12(-8.19%)
Mar 16, 2020	13.81	14.83	13.63	13.66	104,105	-1.38(-9.18%)
Mar 13, 2020	14.11	15.39	13.81	15.05	170,332	+0.98(+6.98%)
Mar 12, 2020	15.18	15.74	13.24	14.06	150,434	-2.21(-13.58%)
Mar 11, 2020	17.02	17.02	15.89	16.27	127,390	-0.86(-5.05%)
Mar 10, 2020	17.78	18.05	16.72	17.14	160,208	-0.56(-3.16%)
Mar 09, 2020	17.99	18.45	17.62	17.70	122,556	-0.49(-2.68%)
Mar 06, 2020	18.41	18.42	18.18	18.18	57,648	-0.28(-1.50%)
Mar 05, 2020	18.64	18.67	18.46	18.46	176,895	-0.25(-1.36%)
Mar 04, 2020	18.58	18.77	18.55	18.72	55,967	+0.33(+1.78%)
Mar 03, 2020	18.42	18.73	18.25	18.39	77,182	+0.00(+0.00%)

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.