Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.68	19.68	19.60	19.60	635	-0.25(-1.26%)
May 28, 2020	19.78	19.93	19.78	19.85	17,861	+0.28(+1.43%)
May 27, 2020	19.64	19.68	19.49	19.57	7,613	+0.11(+0.57%)
May 26, 2020	19.49	19.60	19.37	19.46	20,980	+0.35(+1.83%)
May 25, 2020	19.02	19.20	19.00	19.11	10,244	+0.15(+0.79%)
May 22, 2020	18.86	18.98	18.85	18.96	11,708	-0.01(-0.05%)
May 21, 2020	19.12	19.12	18.97	18.97	5,825	-0.17(-0.89%)
May 20, 2020	19.10	19.22	19.10	19.14	8,079	+0.28(+1.48%)
May 19, 2020	18.92	18.99	18.86	18.86	4,093	+0.43(+2.33%)
May 15, 2020		18.43	18.43	18.43	0	+0.02(+0.11%)
May 14, 2020	18.15	18.44	18.13	18.41	4,000	-0.13(-0.70%)
May 13, 2020	18.82	18.82	18.52	18.54	3,984	-0.18(-0.96%)
May 12, 2020	18.85	18.95	18.72	18.72	6,751	-0.27(-1.42%)
May 11, 2020	18.79	19.04	18.79	18.99	4,079	+0.10(+0.53%)
May 08, 2020	18.84	18.89	18.81	18.89	6,318	+0.30(+1.61%)
May 07, 2020	18.64	18.69	18.59	18.59	5,881	+0.24(+1.31%)
May 06, 2020	18.53	18.54	18.35	18.35	24,047	-0.16(-0.86%)
May 05, 2020	18.44	18.54	18.44	18.51	10,595	+0.11(+0.60%)
May 04, 2020	18.32	18.40	18.27	18.40	9,131	+0.08(+0.44%)
May 01, 2020	18.45	18.49	18.28	18.32	9,268	-0.32(-1.72%)
Apr 30, 2020	18.80	18.88	18.61	18.64	10,204	-0.56(-2.92%)
Apr 29, 2020	19.19	19.25	19.10	19.20	5,577	+0.51(+2.73%)
Apr 28, 2020	18.85	18.87	18.69	18.69	18,430	+0.08(+0.43%)
Apr 27, 2020	18.56	18.66	18.48	18.61	16,398	+0.20(+1.09%)
Apr 24, 2020	18.38	18.46	18.32	18.41	10,693	+0.11(+0.60%)
Apr 23, 2020	18.50	18.50	18.27	18.30	31,438	-0.01(-0.05%)
Apr 22, 2020	18.39	18.39	18.27	18.31	6,154	+0.20(+1.10%)
Apr 21, 2020	18.16	18.16	18.02	18.11	5,558	-0.27(-1.47%)
Apr 20, 2020	18.40	18.59	18.33	18.38	11,354	-0.16(-0.86%)
Apr 17, 2020	18.45	18.54	18.40	18.54	19,055	+0.48(+2.66%)
Apr 16, 2020	18.12	18.18	18.04	18.06	9,140	+0.00(+0.00%)
Apr 15, 2020	18.23	18.23	18.06	18.06	12,704	-0.40(-2.17%)
Apr 14, 2020	18.51	18.56	18.46	18.46	14,880	+0.22(+1.21%)
Apr 13, 2020	18.50	18.50	18.14	18.24	22,272	-0.28(-1.51%)
Apr 09, 2020		18.52	18.52	18.52	0	+0.30(+1.65%)
Apr 08, 2020	18.09	18.27	18.01	18.22	8,926	+0.18(+1.00%)
Apr 07, 2020	18.57	18.57	18.04	18.04	10,987	-0.12(-0.66%)
Apr 06, 2020	17.81	18.16	17.80	18.16	11,483	+1.01(+5.89%)
Apr 03, 2020	17.38	17.38	17.12	17.15	22,451	-0.37(-2.11%)
Apr 02, 2020	17.21	17.56	17.21	17.52	5,914	+0.42(+2.46%)
Apr 01, 2020	17.20	17.43	17.05	17.10	7,166	-0.56(-3.17%)
Mar 31, 2020	17.81	17.85	17.60	17.66	9,580	-0.24(-1.34%)
Mar 30, 2020	17.56	17.90	17.56	17.90	10,165	+0.41(+2.34%)
Mar 27, 2020	17.52	17.70	17.48	17.49	15,255	-0.87(-4.74%)
Mar 26, 2020	17.99	18.42	17.91	18.36	23,348	+0.29(+1.60%)
Mar 25, 2020	17.59	18.14	17.50	18.07	22,736	+0.68(+3.91%)
Mar 24, 2020	17.12	17.49	17.05	17.39	61,832	+1.30(+8.08%)
Mar 23, 2020	16.29	16.44	16.07	16.09	59,432	-0.31(-1.89%)
Mar 20, 2020	16.91	17.02	16.40	16.40	10,528	-0.16(-0.97%)
Mar 19, 2020	16.05	16.83	16.05	16.56	6,808	+0.50(+3.11%)
Mar 18, 2020	15.98	16.28	15.67	16.06	64,848	-0.73(-4.35%)
Mar 17, 2020	16.10	16.81	16.05	16.79	96,885	+1.11(+7.08%)
Mar 16, 2020	16.00	16.26	15.67	15.68	38,080	-1.88(-10.71%)
Mar 13, 2020	17.52	17.56	16.72	17.56	38,412	+0.97(+5.85%)
Mar 12, 2020	17.27	17.27	16.18	16.59	92,447	-1.67(-9.15%)
Mar 11, 2020	18.83	18.83	18.17	18.26	52,729	-1.02(-5.29%)
Mar 10, 2020	19.05	19.32	18.60	19.28	56,613	+1.00(+5.47%)
Mar 09, 2020	18.80	18.94	18.27	18.28	121,976	-1.93(-9.55%)
Mar 06, 2020	20.14	20.30	20.04	20.21	27,664	-0.45(-2.18%)
Mar 05, 2020	20.85	20.90	20.60	20.66	239,736	-0.74(-3.46%)
Mar 04, 2020	21.18	21.40	21.01	21.40	12,789	+0.38(+1.81%)
Mar 03, 2020	21.25	21.25	20.70	21.02	22,726	-0.04(-0.19%)

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.