Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.29	18.32	18.06	18.12	394,973	-0.07(-0.38%)
May 28, 2020	18.12	18.22	18.02	18.19	243,888	+0.14(+0.80%)
May 27, 2020	17.79	18.05	17.70	18.05	374,980	+0.38(+2.15%)
May 26, 2020	17.75	17.75	17.61	17.67	283,798	-0.02(-0.13%)
May 22, 2020	17.71	17.74	17.57	17.69	229,258	+0.03(+0.17%)
May 21, 2020	17.45	17.70	17.40	17.66	210,828	+0.26(+1.48%)
May 20, 2020	17.44	17.55	17.33	17.40	233,347	+0.04(+0.22%)
May 19, 2020	17.41	17.47	17.32	17.36	139,411	-0.06(-0.35%)
May 18, 2020	17.42	17.46	17.34	17.42	150,025	+0.08(+0.44%)
May 15, 2020	17.22	17.41	17.22	17.35	125,637	+0.07(+0.39%)
May 14, 2020	17.19	17.29	17.02	17.28	218,521	-0.09(-0.52%)
May 13, 2020	17.64	17.64	17.21	17.37	326,466	-0.27(-1.54%)
May 12, 2020	17.50	17.70	17.40	17.64	300,173	+0.24(+1.39%)
May 11, 2020	17.36	17.50	17.24	17.40	239,039	-0.06(-0.35%)
May 08, 2020	17.39	17.51	17.39	17.46	240,448	+0.06(+0.35%)
May 07, 2020	17.44	17.44	17.31	17.40	252,212	+0.02(+0.13%)
May 06, 2020	17.29	17.38	17.23	17.38	261,835	+0.00(+0.00%)
May 05, 2020	17.49	17.49	17.31	17.38	235,052	-0.02(-0.13%)
May 04, 2020	17.26	17.43	17.15	17.40	261,301	+0.14(+0.79%)
May 01, 2020	16.96	17.31	16.96	17.26	190,238	+0.13(+0.75%)
Apr 30, 2020	17.13	17.22	17.06	17.13	239,837	+0.11(+0.62%)
Apr 29, 2020	16.86	17.20	16.83	17.03	529,007	+0.23(+1.39%)
Apr 28, 2020	16.79	16.87	16.67	16.80	548,335	+0.29(+1.78%)
Apr 27, 2020	16.78	16.85	16.50	16.50	652,916	-0.41(-2.41%)
Apr 24, 2020	17.17	17.19	16.80	16.91	589,396	-0.28(-1.62%)
Apr 23, 2020	17.35	17.42	17.14	17.19	388,637	-0.14(-0.83%)
Apr 22, 2020	17.45	17.52	17.29	17.33	352,375	-0.02(-0.13%)
Apr 21, 2020	17.21	17.47	17.19	17.35	301,249	-0.05(-0.30%)
Apr 20, 2020	17.53	17.57	17.34	17.41	172,510	-0.02(-0.13%)
Apr 17, 2020	17.37	17.59	17.37	17.43	316,623	+0.06(+0.35%)
Apr 16, 2020	17.49	17.49	17.28	17.37	280,699	-0.02(-0.09%)
Apr 15, 2020	17.20	17.41	17.19	17.38	311,585	+0.08(+0.44%)
Apr 14, 2020	17.35	17.44	17.17	17.31	352,094	+0.05(+0.27%)
Apr 13, 2020	17.31	17.42	17.12	17.26	293,819	-0.04(-0.22%)
Apr 09, 2020	17.13	17.52	17.13	17.30	459,288	+0.32(+1.86%)
Apr 08, 2020	16.92	17.01	16.77	16.98	174,877	+0.01(+0.04%)
Apr 07, 2020	16.89	16.99	16.71	16.98	415,726	+0.37(+2.22%)
Apr 06, 2020	16.30	16.81	16.25	16.61	316,575	+0.44(+2.69%)
Apr 03, 2020	16.15	16.43	15.96	16.17	199,823	-0.15(-0.92%)
Apr 02, 2020	16.04	16.38	16.00	16.32	348,460	+0.29(+1.78%)
Apr 01, 2020	16.32	16.55	15.86	16.04	323,379	-0.34(-2.06%)
Mar 31, 2020	17.01	17.09	16.38	16.38	566,582	-0.42(-2.50%)
Mar 30, 2020	16.30	16.91	16.30	16.80	473,804	+0.43(+2.62%)
Mar 27, 2020	16.68	16.97	16.30	16.37	686,536	-0.40(-2.37%)
Mar 26, 2020	17.05	17.41	16.62	16.77	835,826	-0.61(-3.50%)
Mar 25, 2020	16.65	17.54	16.60	17.37	843,267	+0.59(+3.49%)
Mar 24, 2020	16.29	17.10	16.29	16.79	716,325	+0.92(+5.82%)
Mar 23, 2020	15.44	15.94	14.91	15.86	1,008,586	+0.48(+3.12%)
Mar 20, 2020	16.32	17.27	14.96	15.38	1,187,228	-0.81(-5.01%)
Mar 19, 2020	14.57	16.41	13.93	16.20	1,389,745	+0.88(+5.74%)
Mar 18, 2020	16.70	17.03	14.96	15.32	1,755,333	-2.13(-12.23%)
Mar 17, 2020	17.46	17.55	17.20	17.45	941,098	+0.08(+0.48%)
Mar 16, 2020	17.40	17.57	16.90	17.37	545,202	-0.78(-4.30%)
Mar 13, 2020	17.50	18.19	17.48	18.15	1,090,977	+0.85(+4.92%)
Mar 12, 2020	17.57	17.60	16.45	17.30	1,546,594	-0.93(-5.13%)
Mar 11, 2020	19.15	19.19	18.16	18.23	1,084,088	-0.93(-4.88%)
Mar 10, 2020	19.58	19.67	19.06	19.17	577,679	-0.35(-1.80%)
Mar 09, 2020	19.68	19.82	19.27	19.52	1,202,498	-0.31(-1.55%)
Mar 06, 2020	19.25	20.12	19.25	19.82	812,012	+0.46(+2.35%)
Mar 05, 2020	19.26	19.38	19.24	19.37	399,732	+0.08(+0.43%)
Mar 04, 2020	19.25	19.36	19.15	19.29	404,919	+0.07(+0.35%)
Mar 03, 2020	18.92	19.25	18.89	19.22	509,918	+0.34(+1.78%)

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.