Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.37	18.42	18.32	18.32	902,621	-0.01(-0.05%)
May 28, 2020	18.28	18.40	18.28	18.33	114,049	-0.03(-0.19%)
May 27, 2020	18.38	18.39	18.28	18.36	157,663	+0.08(+0.43%)
May 26, 2020	18.30	18.33	18.23	18.28	90,933	+0.02(+0.10%)
May 22, 2020	18.31	18.31	18.21	18.26	93,882	+0.02(+0.10%)
May 21, 2020	18.23	18.26	18.21	18.25	66,424	+0.11(+0.60%)
May 20, 2020	18.05	18.20	18.05	18.14	119,159	+0.07(+0.37%)
May 19, 2020	17.93	18.08	17.93	18.07	134,959	+0.15(+0.83%)
May 18, 2020	18.03	18.03	17.89	17.92	175,018	-0.03(-0.15%)
May 15, 2020	17.89	18.00	17.87	17.95	91,027	+0.00(+0.00%)
May 14, 2020	17.99	17.99	17.86	17.95	71,008	+0.04(+0.20%)
May 13, 2020	17.93	18.05	17.91	17.91	93,567	-0.05(-0.29%)
May 12, 2020	18.03	18.03	17.92	17.97	78,250	+0.04(+0.25%)
May 11, 2020	17.94	17.98	17.85	17.92	71,595	-0.05(-0.30%)
May 08, 2020	18.04	18.04	17.86	17.98	120,265	+0.02(+0.09%)
May 07, 2020	17.93	17.97	17.81	17.96	80,186	+0.10(+0.57%)
May 06, 2020	17.94	18.07	17.78	17.86	137,245	-0.11(-0.61%)
May 05, 2020	17.97	18.00	17.79	17.97	428,589	+0.11(+0.59%)
May 04, 2020	17.77	17.96	17.77	17.86	106,835	-0.04(-0.20%)
May 01, 2020	17.94	17.95	17.80	17.90	105,989	+0.01(+0.04%)
Apr 30, 2020	17.78	17.95	17.78	17.89	106,649	+0.01(+0.05%)
Apr 29, 2020	17.88	17.91	17.74	17.88	92,611	+0.10(+0.54%)
Apr 28, 2020	17.83	17.83	17.66	17.78	474,544	+0.08(+0.44%)
Apr 27, 2020	17.86	17.86	17.67	17.71	52,810	-0.05(-0.30%)
Apr 24, 2020	17.79	17.90	17.69	17.76	1,645,394	-0.05(-0.29%)
Apr 23, 2020	17.85	17.86	17.79	17.81	57,712	+0.02(+0.10%)
Apr 22, 2020	17.81	17.84	17.67	17.79	138,312	-0.10(-0.54%)
Apr 21, 2020	17.96	17.96	17.81	17.89	92,153	-0.08(-0.44%)
Apr 20, 2020	18.02	18.02	17.85	17.97	77,186	+0.02(+0.12%)
Apr 17, 2020	17.82	18.02	17.82	17.95	236,070	+0.13(+0.72%)
Apr 16, 2020	17.96	17.98	17.82	17.82	142,137	-0.02(-0.10%)
Apr 15, 2020	17.96	17.98	17.83	17.84	188,961	-0.02(-0.13%)
Apr 14, 2020	18.05	18.05	17.55	17.86	255,726	+0.09(+0.53%)
Apr 13, 2020	17.76	17.81	17.65	17.77	88,316	+0.15(+0.84%)
Apr 09, 2020	17.70	18.35	17.44	17.62	224,736	+0.19(+1.10%)
Apr 08, 2020	17.43	17.49	17.36	17.43	132,200	+0.24(+1.37%)
Apr 07, 2020	17.35	17.36	17.16	17.19	120,869	+0.01(+0.05%)
Apr 06, 2020	17.31	17.31	17.15	17.18	60,250	+0.02(+0.10%)
Apr 03, 2020	17.18	17.31	17.16	17.16	55,640	-0.01(-0.05%)
Apr 02, 2020	17.31	17.36	17.17	17.17	55,587	-0.15(-0.85%)
Apr 01, 2020	17.41	17.42	17.21	17.32	82,913	+0.01(+0.06%)
Mar 31, 2020	17.38	17.38	17.22	17.31	221,498	+0.12(+0.71%)
Mar 30, 2020	17.12	17.35	17.12	17.19	68,556	+0.07(+0.41%)
Mar 27, 2020	17.07	17.32	17.01	17.12	66,808	+0.32(+1.92%)
Mar 26, 2020	16.98	17.22	16.80	16.80	319,371	+0.11(+0.68%)
Mar 25, 2020	15.17	16.69	15.17	16.68	119,638	+1.17(+7.52%)
Mar 24, 2020	15.56	15.65	15.21	15.52	487,454	+0.03(+0.22%)
Mar 23, 2020	14.95	15.58	14.95	15.48	634,871	+0.37(+2.42%)
Mar 20, 2020	15.33	15.50	14.85	15.11	334,844	-0.22(-1.42%)
Mar 19, 2020	15.38	15.84	14.77	15.33	315,504	-0.52(-3.30%)
Mar 18, 2020	16.48	16.48	15.67	15.86	293,858	-0.52(-3.19%)
Mar 17, 2020	16.35	16.61	16.30	16.38	916,607	-0.19(-1.16%)
Mar 16, 2020	17.13	17.42	16.55	16.57	1,749,040	-0.97(-5.51%)
Mar 13, 2020	17.72	17.72	17.42	17.54	191,126	-0.24(-1.32%)
Mar 12, 2020	17.85	18.13	17.38	17.77	407,577	-0.36(-1.97%)
Mar 11, 2020	18.35	18.48	18.12	18.13	240,349	-0.14(-0.76%)
Mar 10, 2020	18.39	18.39	18.27	18.27	157,530	-0.30(-1.61%)
Mar 09, 2020	18.67	18.92	18.56	18.57	98,264	-0.12(-0.64%)
Mar 06, 2020	18.70	18.70	18.63	18.69	205,360	+0.05(+0.28%)
Mar 05, 2020	18.63	18.63	18.60	18.63	100,406	+0.07(+0.38%)
Mar 04, 2020	18.53	18.58	18.53	18.56	125,823	+0.07(+0.38%)
Mar 03, 2020	18.42	18.51	18.37	18.49	327,890	+0.10(+0.52%)

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.