Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.48	16.68	16.48	16.52	26,654	+0.04(+0.26%)
May 28, 2020	16.67	16.70	16.48	16.48	48,508	-0.16(-0.99%)
May 27, 2020	16.80	16.80	16.52	16.65	55,232	+0.11(+0.69%)
May 26, 2020	16.70	16.78	16.53	16.53	45,172	+0.02(+0.13%)
May 22, 2020	16.34	16.51	16.32	16.51	28,049	+0.18(+1.10%)
May 21, 2020	16.27	16.37	16.24	16.33	33,524	+0.11(+0.71%)
May 20, 2020	16.30	16.42	16.13	16.22	40,338	+0.09(+0.58%)
May 19, 2020	16.12	16.36	16.10	16.12	32,985	+0.04(+0.22%)
May 18, 2020	16.12	16.23	15.81	16.09	163,685	+0.19(+1.22%)
May 15, 2020	16.12	16.12	15.78	15.89	89,172	-0.07(-0.45%)
May 14, 2020	15.87	16.12	15.51	15.97	111,027	-0.10(-0.62%)
May 13, 2020	16.41	16.42	15.90	16.07	87,633	-0.35(-2.14%)
May 12, 2020	16.56	16.69	16.31	16.42	104,658	-0.06(-0.39%)
May 11, 2020	16.65	16.68	16.37	16.48	101,945	-0.23(-1.37%)
May 08, 2020	16.67	16.77	16.66	16.71	56,099	+0.19(+1.17%)
May 07, 2020	16.70	16.75	16.52	16.52	74,334	-0.07(-0.43%)
May 06, 2020	16.62	16.62	16.40	16.59	52,784	+0.01(+0.09%)
May 05, 2020	16.55	16.58	16.37	16.57	64,174	+0.07(+0.43%)
May 04, 2020	16.50	16.51	16.30	16.50	71,432	+0.00(+0.00%)
May 01, 2020	16.50	16.78	16.28	16.50	149,597	+0.02(+0.13%)
Apr 30, 2020	16.59	16.97	16.48	16.48	253,700	-0.11(-0.65%)
Apr 29, 2020	16.66	16.66	16.39	16.59	157,314	+0.11(+0.70%)
Apr 28, 2020	16.37	16.57	16.23	16.47	180,625	+0.30(+1.86%)
Apr 27, 2020	16.12	16.32	16.03	16.17	63,506	+0.05(+0.31%)
Apr 24, 2020	16.30	16.36	15.92	16.12	40,329	-0.08(-0.49%)
Apr 23, 2020	16.30	16.36	16.19	16.20	43,175	+0.00(+0.00%)
Apr 22, 2020	16.62	16.62	16.20	16.20	51,238	-0.24(-1.48%)
Apr 21, 2020	16.19	16.52	15.77	16.45	65,471	+0.17(+1.06%)
Apr 20, 2020	16.07	16.70	16.07	16.27	85,753	-0.06(-0.39%)
Apr 17, 2020	15.98	16.34	15.64	16.34	143,736	+0.72(+4.59%)
Apr 16, 2020	15.34	15.64	14.89	15.62	138,746	+0.39(+2.54%)
Apr 15, 2020	15.54	15.54	15.09	15.23	96,688	-0.48(-3.06%)
Apr 14, 2020	15.97	16.07	15.52	15.71	77,348	+0.11(+0.69%)
Apr 13, 2020	16.45	16.45	15.49	15.61	200,318	-0.83(-5.06%)
Apr 09, 2020	16.48	16.83	16.22	16.44	169,832	+0.01(+0.09%)
Apr 08, 2020	15.79	16.42	15.66	16.42	208,225	+0.85(+5.43%)
Apr 07, 2020	15.31	15.73	15.26	15.58	164,645	+0.44(+2.89%)
Apr 06, 2020	14.50	15.54	14.50	15.14	358,830	+1.25(+9.03%)
Apr 03, 2020	14.07	14.07	13.11	13.89	246,305	+0.10(+0.73%)
Apr 02, 2020	13.08	13.79	12.68	13.79	244,594	+0.69(+5.25%)
Apr 01, 2020	13.26	13.74	12.99	13.10	278,368	-0.84(-6.02%)
Mar 31, 2020	14.33	14.33	13.74	13.94	252,666	-0.23(-1.63%)
Mar 30, 2020	14.97	14.97	13.88	14.17	146,583	-0.75(-5.06%)
Mar 27, 2020	14.58	14.99	14.02	14.92	522,481	+0.24(+1.60%)
Mar 26, 2020	13.60	15.36	13.60	14.69	418,339	+1.37(+10.26%)
Mar 25, 2020	12.54	14.40	12.27	13.32	275,734	+1.38(+11.54%)
Mar 24, 2020	12.54	12.76	11.74	11.94	387,844	+0.24(+2.07%)
Mar 23, 2020	12.16	12.23	10.73	11.70	443,911	-0.45(-3.69%)
Mar 20, 2020	13.22	13.22	11.63	12.15	319,365	-0.48(-3.78%)
Mar 19, 2020	8.490	13.67	8.455	12.63	523,380	+4.00(+46.30%)
Mar 18, 2020	12.18	12.27	7.011	8.630	1,092,537	-3.88(-31.00%)
Mar 17, 2020	12.82	13.02	12.28	12.51	264,357	-0.50(-3.88%)
Mar 16, 2020	13.15	13.66	12.35	13.01	626,268	-1.18(-8.35%)
Mar 13, 2020	14.44	14.96	13.71	14.20	260,599	-0.04(-0.25%)
Mar 12, 2020	15.26	15.60	13.88	14.23	212,681	-1.96(-12.12%)
Mar 11, 2020	16.99	17.18	16.17	16.19	141,284	-0.85(-4.98%)
Mar 10, 2020	17.59	17.69	16.93	17.04	161,440	-0.41(-2.33%)
Mar 09, 2020	17.57	17.57	16.48	17.45	167,774	-0.30(-1.70%)
Mar 06, 2020	17.67	17.91	17.61	17.75	55,058	-0.21(-1.17%)
Mar 05, 2020	18.14	18.20	17.96	17.96	43,341	-0.27(-1.50%)
Mar 04, 2020	18.08	18.29	17.95	18.23	46,997	+0.29(+1.60%)
Mar 03, 2020	17.91	18.17	17.86	17.95	64,653	-0.06(-0.35%)

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.