Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.83	18.97	18.64	18.97	2,184	+0.06(+0.34%)
May 28, 2020	19.16	19.19	18.90	18.90	2,510	-0.07(-0.37%)
May 27, 2020	18.51	18.97	18.44	18.97	2,874	+0.52(+2.83%)
May 26, 2020	18.88	18.88	18.43	18.45	4,839	+0.23(+1.26%)
May 22, 2020	18.00	18.22	18.00	18.22	1,820	-0.00(-0.01%)
May 21, 2020	18.44	18.44	18.07	18.22	1,666	-0.04(-0.22%)
May 20, 2020	18.25	18.34	18.21	18.26	3,983	+0.21(+1.19%)
May 19, 2020	17.95	18.15	17.95	18.05	2,378	+0.01(+0.08%)
May 18, 2020	17.87	18.11	17.87	18.04	12,132	+0.58(+3.30%)
May 15, 2020	17.17	17.54	17.17	17.46	11,042	+0.08(+0.46%)
May 14, 2020	17.18	17.38	17.18	17.38	651	+0.05(+0.28%)
May 13, 2020	17.31	17.33	17.21	17.33	2,287	-0.39(-2.18%)
May 12, 2020	18.16	18.16	17.72	17.72	3,454	-0.35(-1.96%)
May 11, 2020	17.95	18.07	17.91	18.07	1,491	+0.01(+0.04%)
May 08, 2020	18.03	18.10	18.03	18.06	728	+0.29(+1.62%)
May 07, 2020	17.65	17.78	17.65	17.78	3,134	+0.09(+0.51%)
May 06, 2020	17.78	17.80	17.69	17.69	2,297	+0.06(+0.36%)
May 05, 2020	17.86	17.86	17.62	17.62	3,036	+0.13(+0.72%)
May 04, 2020	17.30	17.54	17.28	17.49	4,883	+0.05(+0.26%)
May 01, 2020	17.64	17.68	17.45	17.45	2,548	-0.55(-3.04%)
Apr 30, 2020	18.27	18.27	17.95	18.00	4,499	-0.29(-1.57%)
Apr 29, 2020	18.13	18.39	18.07	18.28	8,999	+0.42(+2.34%)
Apr 28, 2020	17.74	17.91	17.73	17.86	1,544	+0.15(+0.84%)
Apr 27, 2020	17.60	17.72	17.46	17.72	2,095	+0.42(+2.42%)
Apr 24, 2020	17.09	17.30	17.09	17.30	1,698	+0.19(+1.12%)
Apr 23, 2020	17.19	17.35	17.11	17.11	1,850	-0.12(-0.72%)
Apr 22, 2020	17.28	17.28	17.06	17.23	2,928	+0.39(+2.32%)
Apr 21, 2020	16.93	16.93	16.84	16.84	1,882	-0.42(-2.45%)
Apr 20, 2020	16.94	17.47	16.94	17.26	6,012	-0.08(-0.45%)
Apr 17, 2020	17.37	17.39	17.22	17.34	2,426	+0.27(+1.57%)
Apr 16, 2020	17.05	17.07	16.93	17.07	2,996	+0.16(+0.93%)
Apr 15, 2020	17.36	17.36	16.79	16.92	4,574	-0.23(-1.35%)
Apr 14, 2020	17.24	17.24	17.03	17.15	4,110	+0.33(+1.94%)
Apr 13, 2020	17.27	17.27	16.48	16.82	9,461	-0.09(-0.52%)
Apr 09, 2020	16.82	16.98	16.62	16.91	6,188	+0.32(+1.92%)
Apr 08, 2020	16.42	16.60	16.09	16.59	6,399	+0.62(+3.85%)
Apr 07, 2020	16.26	16.32	15.98	15.98	3,153	+0.15(+0.92%)
Apr 06, 2020	15.90	15.90	15.77	15.83	4,751	+0.61(+3.99%)
Apr 03, 2020	15.30	15.48	15.14	15.22	4,368	-0.15(-0.99%)
Apr 02, 2020	15.34	15.44	15.13	15.38	10,895	+0.27(+1.80%)
Apr 01, 2020	15.10	15.43	15.10	15.11	6,375	-0.56(-3.59%)
Mar 31, 2020	15.90	15.90	15.59	15.67	13,728	+0.04(+0.26%)
Mar 30, 2020	15.68	15.68	15.37	15.63	11,290	+0.32(+2.11%)
Mar 27, 2020	15.43	15.44	15.29	15.30	8,494	-0.45(-2.87%)
Mar 26, 2020	15.15	15.78	15.15	15.76	14,721	+0.77(+5.15%)
Mar 25, 2020	14.83	15.34	14.55	14.98	18,755	+0.56(+3.89%)
Mar 24, 2020	14.17	14.60	14.17	14.42	16,213	+1.10(+8.29%)
Mar 23, 2020	13.79	13.79	13.32	13.32	5,623	-0.57(-4.09%)
Mar 20, 2020	14.25	14.43	13.89	13.89	7,159	-0.42(-2.95%)
Mar 19, 2020	14.34	14.41	14.31	14.31	1,874	+0.74(+5.47%)
Mar 18, 2020	13.92	14.50	13.56	13.56	3,356	-1.27(-8.56%)
Mar 17, 2020	14.36	14.83	14.32	14.83	4,673	+0.43(+2.97%)
Mar 16, 2020	14.32	14.92	14.32	14.40	3,645	-1.26(-8.05%)
Mar 13, 2020	15.59	15.67	15.16	15.67	10,678	+0.44(+2.89%)
Mar 12, 2020	15.23	15.53	14.99	15.23	11,535	-1.43(-8.57%)
Mar 11, 2020	16.81	16.90	16.47	16.65	2,163	-0.85(-4.86%)
Mar 10, 2020	17.59	17.63	17.10	17.50	2,593	+0.17(+0.99%)
Mar 09, 2020	17.26	17.64	17.21	17.33	7,104	-1.33(-7.13%)
Mar 06, 2020	18.22	18.66	18.22	18.66	1,820	-0.19(-1.00%)
Mar 05, 2020	19.04	19.04	18.85	18.85	1,465	-0.63(-3.26%)
Mar 04, 2020	19.12	19.49	19.12	19.49	1,417	+0.47(+2.50%)
Mar 03, 2020	19.08	19.40	18.87	19.01	2,545	+0.19(+1.03%)

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.