Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.76	18.79	18.75	18.79	71,557	+0.04(+0.21%)
May 28, 2020	18.70	18.75	18.70	18.75	8,518	+0.00(+0.00%)
May 27, 2020	18.71	18.75	18.71	18.75	9,580	+0.01(+0.05%)
May 26, 2020	18.68	18.74	18.68	18.74	20,508	+0.03(+0.16%)
May 25, 2020	18.75	18.75	18.71	18.71	10,769	-0.03(-0.16%)
May 22, 2020	18.74	18.74	18.70	18.74	39,082	-0.01(-0.05%)
May 21, 2020	18.71	18.76	18.71	18.75	16,684	+0.01(+0.05%)
May 20, 2020	18.75	18.75	18.69	18.74	13,069	+0.04(+0.21%)
May 19, 2020	18.75	18.75	18.67	18.70	18,380	+0.02(+0.11%)
May 15, 2020		18.68	18.68	18.68	0	-0.04(-0.21%)
May 14, 2020	18.75	18.75	18.70	18.72	11,459	+0.00(+0.00%)
May 13, 2020	18.77	18.77	18.72	18.72	18,393	-0.03(-0.16%)
May 12, 2020	18.71	18.77	18.71	18.75	43,363	+0.03(+0.16%)
May 11, 2020	18.77	18.77	18.71	18.72	19,224	-0.03(-0.16%)
May 08, 2020	18.73	18.75	18.70	18.75	14,688	+0.02(+0.11%)
May 07, 2020	18.69	18.73	18.69	18.73	4,706	+0.07(+0.38%)
May 06, 2020	18.65	18.69	18.65	18.66	6,844	-0.03(-0.16%)
May 05, 2020	18.63	18.70	18.63	18.69	4,808	+0.04(+0.21%)
May 04, 2020	18.62	18.69	18.62	18.65	3,056	-0.01(-0.05%)
May 01, 2020	18.61	18.66	18.61	18.66	20,450	+0.03(+0.16%)
Apr 30, 2020	18.60	18.63	18.59	18.63	27,960	+0.00(+0.00%)
Apr 29, 2020	18.59	18.63	18.59	18.63	28,025	+0.04(+0.22%)
Apr 28, 2020	18.60	18.60	18.56	18.59	10,645	+0.03(+0.16%)
Apr 27, 2020	18.52	18.57	18.52	18.56	11,829	+0.03(+0.16%)
Apr 24, 2020	18.52	18.55	18.52	18.53	132,358	-0.03(-0.16%)
Apr 23, 2020	18.52	18.56	18.52	18.56	34,179	+0.00(+0.00%)
Apr 22, 2020	18.62	18.62	18.54	18.56	35,366	-0.03(-0.16%)
Apr 21, 2020	18.64	18.64	18.56	18.59	33,494	+0.01(+0.05%)
Apr 20, 2020	18.59	18.65	18.56	18.58	33,629	-0.10(-0.54%)
Apr 17, 2020	18.59	18.69	18.59	18.68	8,263	+0.07(+0.38%)
Apr 16, 2020	18.49	18.64	18.49	18.61	22,939	+0.03(+0.16%)
Apr 15, 2020	18.48	18.62	18.38	18.58	83,487	+0.15(+0.81%)
Apr 14, 2020	18.31	18.45	18.31	18.43	32,711	+0.13(+0.71%)
Apr 13, 2020	18.18	18.34	18.18	18.30	58,516	+0.06(+0.33%)
Apr 09, 2020		18.24	18.24	18.24	0	+0.21(+1.16%)
Apr 08, 2020	18.04	18.06	18.03	18.03	12,313	+0.01(+0.06%)
Apr 07, 2020	17.93	18.05	17.93	18.02	23,252	-0.02(-0.11%)
Apr 06, 2020	17.94	18.04	17.94	18.04	19,332	+0.04(+0.22%)
Apr 03, 2020	17.96	18.03	17.96	18.00	8,018	+0.05(+0.28%)
Apr 02, 2020	18.00	18.16	17.95	17.95	33,085	-0.07(-0.39%)
Apr 01, 2020	18.00	18.09	17.70	18.02	13,661	+0.07(+0.39%)
Mar 31, 2020	18.02	18.20	17.95	17.95	50,122	-0.21(-1.16%)
Mar 30, 2020	17.66	18.16	17.55	18.16	64,292	+0.42(+2.37%)
Mar 27, 2020	17.47	17.86	17.35	17.74	58,102	+0.32(+1.84%)
Mar 26, 2020	17.22	17.51	17.22	17.42	24,281	-0.13(-0.74%)
Mar 25, 2020	17.01	17.63	17.01	17.55	69,917	+0.13(+0.75%)
Mar 24, 2020	17.16	17.49	17.00	17.42	873,044	+0.36(+2.11%)
Mar 23, 2020	17.00	17.18	16.80	17.06	86,096	+0.06(+0.35%)
Mar 20, 2020	16.47	17.13	16.47	17.00	34,466	+0.28(+1.67%)
Mar 19, 2020	16.65	16.83	16.28	16.72	118,808	-0.28(-1.65%)
Mar 18, 2020	16.80	17.35	16.80	17.00	36,935	-0.54(-3.08%)
Mar 17, 2020	17.60	17.60	17.35	17.54	52,485	+0.00(+0.00%)
Mar 16, 2020	17.48	17.55	17.06	17.54	75,982	-0.56(-3.09%)
Mar 13, 2020	18.19	18.33	17.79	18.10	61,104	+0.20(+1.12%)
Mar 12, 2020	18.60	18.62	17.90	17.90	88,542	-0.81(-4.33%)
Mar 11, 2020	18.78	18.79	18.70	18.71	31,826	-0.15(-0.80%)
Mar 10, 2020	18.80	18.90	18.79	18.86	117,693	+0.16(+0.86%)
Mar 09, 2020	18.98	19.00	18.70	18.70	70,017	-0.21(-1.11%)
Mar 06, 2020	18.95	19.00	18.89	18.91	767,521	-0.02(-0.11%)
Mar 05, 2020	18.91	18.93	18.91	18.93	30,788	+0.04(+0.21%)
Mar 04, 2020	18.90	18.93	18.87	18.89	16,840	+0.00(+0.00%)
Mar 03, 2020	18.80	18.90	18.80	18.89	21,395	+0.12(+0.64%)

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.