Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.91	18.98	18.88	18.96	25,769	+0.09(+0.49%)
May 28, 2020	18.91	18.94	18.84	18.87	55,566	+0.03(+0.17%)
May 27, 2020	18.92	18.92	18.78	18.84	60,734	-0.04(-0.21%)
May 26, 2020	18.71	18.88	18.71	18.88	78,169	+0.23(+1.25%)
May 22, 2020	18.58	18.66	18.53	18.64	23,965	+0.12(+0.64%)
May 21, 2020	18.60	18.60	18.50	18.52	186,378	-0.09(-0.47%)
May 20, 2020	18.46	18.63	18.46	18.61	39,507	+0.26(+1.40%)
May 19, 2020	18.32	18.37	18.32	18.36	24,789	-0.02(-0.13%)
May 18, 2020	18.28	18.38	18.25	18.38	40,755	+0.29(+1.61%)
May 15, 2020	18.05	18.11	17.98	18.09	23,578	-0.02(-0.11%)
May 14, 2020	18.04	18.11	17.97	18.11	57,863	+0.01(+0.04%)
May 13, 2020	18.30	18.30	18.04	18.10	34,886	-0.14(-0.77%)
May 12, 2020	18.39	18.39	18.24	18.24	60,123	+0.02(+0.11%)
May 11, 2020	18.15	18.25	18.15	18.22	23,143	+0.02(+0.11%)
May 08, 2020	18.22	18.22	18.14	18.20	124,980	+0.03(+0.17%)
May 07, 2020	18.13	18.20	18.13	18.17	49,250	+0.06(+0.32%)
May 06, 2020	18.17	18.25	18.09	18.11	29,304	-0.03(-0.15%)
May 05, 2020	18.15	18.20	18.10	18.14	25,620	+0.09(+0.52%)
May 04, 2020	17.89	18.06	17.89	18.04	23,983	-0.05(-0.30%)
May 01, 2020	18.32	18.32	18.07	18.10	78,467	-0.15(-0.80%)
Apr 30, 2020	18.21	18.30	18.14	18.24	32,023	-0.06(-0.35%)
Apr 29, 2020	18.13	18.32	18.10	18.31	127,177	+0.29(+1.62%)
Apr 28, 2020	18.07	18.12	17.98	18.02	22,562	+0.02(+0.11%)
Apr 27, 2020	18.07	18.07	17.97	18.00	39,759	+0.02(+0.13%)
Apr 24, 2020	18.13	18.13	17.93	17.97	12,568	-0.02(-0.09%)
Apr 23, 2020	18.10	18.11	17.94	17.99	63,265	-0.10(-0.55%)
Apr 22, 2020	18.09	18.14	18.03	18.09	13,883	+0.10(+0.56%)
Apr 21, 2020	18.18	18.18	17.97	17.99	77,606	-0.23(-1.27%)
Apr 20, 2020	18.38	18.39	18.22	18.22	55,831	-0.21(-1.13%)
Apr 17, 2020	18.48	18.48	18.37	18.43	46,257	+0.09(+0.51%)
Apr 16, 2020	18.19	18.34	18.11	18.34	110,503	+0.16(+0.89%)
Apr 15, 2020	18.14	18.24	18.05	18.18	71,857	-0.19(-1.01%)
Apr 14, 2020	18.48	18.48	18.28	18.36	115,009	+0.15(+0.83%)
Apr 13, 2020	18.24	18.38	18.14	18.21	154,169	-0.30(-1.61%)
Apr 09, 2020	17.92	18.99	17.92	18.51	453,500	+0.95(+5.41%)
Apr 08, 2020	17.31	17.56	17.22	17.56	127,328	+0.36(+2.11%)
Apr 07, 2020	17.45	17.70	17.12	17.20	50,850	+0.06(+0.37%)
Apr 06, 2020	17.34	17.34	17.02	17.13	64,995	+0.18(+1.05%)
Apr 03, 2020	17.24	17.24	16.79	16.95	262,900	-0.27(-1.58%)
Apr 02, 2020	17.01	17.29	16.98	17.23	139,149	+0.15(+0.90%)
Apr 01, 2020	16.96	17.23	16.96	17.07	91,872	-0.24(-1.41%)
Mar 31, 2020	17.27	17.45	17.26	17.31	39,250	-0.09(-0.53%)
Mar 30, 2020	17.36	17.41	17.15	17.41	60,788	+0.15(+0.89%)
Mar 27, 2020	17.12	17.33	16.69	17.25	149,966	+0.07(+0.40%)
Mar 26, 2020	16.76	17.18	16.76	17.18	110,159	+0.62(+3.74%)
Mar 25, 2020	16.37	16.73	16.26	16.56	70,212	+0.34(+2.09%)
Mar 24, 2020	16.01	16.23	15.63	16.23	139,904	+0.40(+2.52%)
Mar 23, 2020	15.88	16.44	15.57	15.83	258,023	-0.10(-0.63%)
Mar 20, 2020	16.69	16.69	15.93	15.93	101,628	-0.38(-2.35%)
Mar 19, 2020	16.39	16.76	16.22	16.31	300,794	-0.52(-3.10%)
Mar 18, 2020	16.89	17.20	16.24	16.83	107,344	-0.66(-3.77%)
Mar 17, 2020	17.26	17.55	17.16	17.49	199,191	+0.07(+0.40%)
Mar 16, 2020	17.02	17.64	16.50	17.42	114,592	-0.78(-4.26%)
Mar 13, 2020	17.99	18.20	17.90	18.20	222,670	+0.43(+2.39%)
Mar 12, 2020	17.37	18.37	17.02	17.77	219,123	-0.72(-3.90%)
Mar 11, 2020	18.69	18.72	18.34	18.49	67,171	-0.38(-2.01%)
Mar 10, 2020	18.46	18.98	18.46	18.87	614,600	+0.48(+2.63%)
Mar 09, 2020	19.39	19.39	17.65	18.39	393,095	-1.25(-6.36%)
Mar 06, 2020	19.55	19.64	19.42	19.64	51,986	-0.15(-0.77%)
Mar 05, 2020	19.86	19.92	19.74	19.79	108,343	-0.20(-1.02%)
Mar 04, 2020	19.90	20.02	19.90	19.99	362,377	+0.18(+0.93%)
Mar 03, 2020	19.82	19.96	19.78	19.81	118,858	-0.03(-0.15%)

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.