Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.86	19.86	19.50	19.83	29,758	+0.00(+0.02%)
May 28, 2020	19.94	19.96	19.79	19.83	11,572	+0.20(+1.01%)
May 27, 2020	19.54	19.63	19.45	19.63	1,185	+0.12(+0.62%)
May 26, 2020	19.52	19.61	19.51	19.51	6,160	+0.65(+3.42%)
May 22, 2020	18.75	18.88	18.75	18.86	4,441	-0.05(-0.27%)
May 21, 2020	18.96	18.96	18.91	18.91	1,306	-0.23(-1.20%)
May 20, 2020	19.16	19.22	19.10	19.14	1,294	+0.38(+2.02%)
May 19, 2020	18.89	18.90	18.76	18.76	1,668	-0.23(-1.22%)
May 18, 2020	18.69	19.00	18.69	19.00	8,380	+0.75(+4.10%)
May 15, 2020	18.26	18.28	18.20	18.25	8,550	-0.02(-0.10%)
May 14, 2020	18.05	18.28	18.01	18.27	3,124	-0.17(-0.90%)
May 13, 2020	18.62	18.66	18.43	18.43	17,425	-0.11(-0.57%)
May 12, 2020	18.82	18.82	18.54	18.54	12,752	-0.25(-1.34%)
May 11, 2020	18.78	18.84	18.77	18.79	5,168	-0.02(-0.10%)
May 08, 2020	18.82	18.82	18.79	18.81	3,558	+0.26(+1.41%)
May 07, 2020	18.54	18.64	18.54	18.55	5,433	+0.29(+1.56%)
May 06, 2020	18.26	18.26	18.26	18.26	121	-0.12(-0.63%)
May 05, 2020	18.50	18.54	18.38	18.38	745	+0.11(+0.59%)
May 04, 2020	18.16	18.27	18.10	18.27	20,717	-0.03(-0.19%)
May 01, 2020	18.51	18.51	18.28	18.31	4,893	-0.46(-2.47%)
Apr 30, 2020	18.86	18.88	18.77	18.77	2,951	-0.40(-2.11%)
Apr 29, 2020	19.11	19.23	19.11	19.17	3,249	+0.48(+2.57%)
Apr 28, 2020	18.88	18.89	18.69	18.69	6,476	+0.13(+0.70%)
Apr 27, 2020	18.45	18.56	18.40	18.56	6,963	+0.32(+1.78%)
Apr 24, 2020	18.18	18.24	18.13	18.24	14,124	+0.16(+0.90%)
Apr 23, 2020	18.27	18.34	18.04	18.08	9,552	-0.05(-0.25%)
Apr 22, 2020	18.06	18.12	18.06	18.12	9,205	+0.32(+1.80%)
Apr 21, 2020	17.92	18.04	17.78	17.80	5,428	-0.36(-1.97%)
Apr 20, 2020	18.28	18.42	18.16	18.16	5,276	-0.30(-1.61%)
Apr 17, 2020	18.47	18.50	18.41	18.45	3,225	+0.46(+2.56%)
Apr 16, 2020	17.91	17.99	17.91	17.99	1,038	-0.03(-0.18%)
Apr 15, 2020	18.10	18.12	17.98	18.03	7,915	-0.62(-3.33%)
Apr 14, 2020	18.60	18.71	18.59	18.65	42,844	+0.37(+2.00%)
Apr 13, 2020	18.47	18.47	18.23	18.28	244,833	-0.16(-0.88%)
Apr 09, 2020	18.49	18.52	18.39	18.45	2,558	+0.38(+2.09%)
Apr 08, 2020	18.09	18.15	17.88	18.07	5,871	+0.12(+0.65%)
Apr 07, 2020	18.50	18.50	17.95	17.95	5,538	+0.25(+1.42%)
Apr 06, 2020	17.47	17.75	17.47	17.70	9,650	+0.85(+5.06%)
Apr 03, 2020	16.85	16.85	16.85	16.85	223	-0.29(-1.68%)
Apr 02, 2020	17.12	17.23	16.96	17.14	8,136	+0.26(+1.54%)
Apr 01, 2020	17.11	17.24	16.88	16.88	9,847	-0.76(-4.34%)
Mar 31, 2020	17.52	17.64	17.52	17.64	1,779	-0.06(-0.36%)
Mar 30, 2020	17.49	17.71	17.45	17.71	24,557	+0.31(+1.78%)
Mar 27, 2020	17.34	17.67	17.34	17.40	15,189	-0.56(-3.14%)
Mar 26, 2020	17.42	17.96	17.42	17.96	30,499	+0.84(+4.92%)
Mar 25, 2020	16.70	17.29	16.70	17.12	1,914	+0.48(+2.86%)
Mar 24, 2020	16.32	16.64	16.32	16.64	1,201	+1.26(+8.17%)
Mar 23, 2020	15.61	15.62	15.31	15.39	4,495	-0.30(-1.90%)
Mar 20, 2020	15.95	16.33	15.68	15.68	4,020	-0.17(-1.09%)
Mar 19, 2020	15.81	16.09	15.81	15.86	6,490	+0.29(+1.84%)
Mar 18, 2020	15.64	15.78	15.57	15.57	3,023	-0.88(-5.34%)
Mar 17, 2020	16.03	16.50	16.03	16.45	83,429	+0.58(+3.67%)
Mar 16, 2020	15.78	16.33	15.78	15.87	8,444	-1.84(-10.40%)
Mar 13, 2020	17.49	17.71	16.88	17.71	5,137	+0.92(+5.46%)
Mar 12, 2020	17.14	17.14	16.55	16.79	265,973	-2.01(-10.70%)
Mar 11, 2020	19.25	19.26	18.74	18.80	1,085	-0.94(-4.79%)
Mar 10, 2020	19.80	19.85	19.21	19.75	43,039	+0.52(+2.69%)
Mar 09, 2020	17.76	20.27	17.76	19.23	7,183	-1.45(-7.02%)
Mar 06, 2020	20.77	20.77	20.68	20.68	1,006	-0.32(-1.52%)
Mar 05, 2020	21.14	21.17	20.95	21.00	1,513	-0.55(-2.54%)
Mar 04, 2020	21.19	21.55	21.19	21.55	2,293	+0.55(+2.64%)
Mar 03, 2020	21.28	21.46	20.99	20.99	3,291	-0.12(-0.55%)

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.