Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.29	19.55	19.20	19.48	10,471	+0.28(+1.47%)
May 28, 2020	19.32	19.44	19.20	19.20	6,966	-0.10(-0.52%)
May 27, 2020	19.23	19.30	19.19	19.30	5,697	+0.02(+0.10%)
May 26, 2020	19.33	19.53	19.26	19.28	11,226	+0.27(+1.44%)
May 22, 2020	19.12	19.12	18.94	19.00	5,126	-0.28(-1.44%)
May 21, 2020	19.38	19.38	19.20	19.28	13,019	-0.23(-1.15%)
May 20, 2020	19.62	19.66	19.43	19.51	9,277	+0.20(+1.06%)
May 19, 2020	19.47	19.62	19.27	19.30	10,077	-0.18(-0.94%)
May 18, 2020	19.18	19.49	19.18	19.49	8,062	+0.71(+3.77%)
May 15, 2020	18.77	18.85	18.67	18.78	9,708	-0.25(-1.32%)
May 14, 2020	18.64	19.03	18.59	19.03	15,830	+0.04(+0.23%)
May 13, 2020	19.19	19.26	18.97	18.98	24,131	+0.03(+0.18%)
May 12, 2020	19.25	19.42	18.95	18.95	4,929	-0.26(-1.34%)
May 11, 2020	19.15	19.22	19.08	19.21	9,973	+0.08(+0.41%)
May 08, 2020	19.22	19.25	19.08	19.13	37,850	+0.16(+0.85%)
May 07, 2020	19.00	19.00	18.70	18.97	301,031	+0.39(+2.07%)
May 06, 2020	18.57	18.64	18.54	18.58	35,115	+0.07(+0.40%)
May 05, 2020	18.50	18.60	18.36	18.51	14,690	+0.17(+0.95%)
May 04, 2020	18.31	18.34	18.12	18.34	6,261	+0.16(+0.91%)
May 01, 2020	18.48	18.48	18.12	18.17	19,634	-0.55(-2.94%)
Apr 30, 2020	19.07	19.11	18.61	18.72	8,645	-0.39(-2.02%)
Apr 29, 2020	18.90	19.11	18.88	19.11	9,398	+0.39(+2.11%)
Apr 28, 2020	18.97	18.97	18.60	18.71	15,505	+0.02(+0.10%)
Apr 27, 2020	18.53	18.69	18.53	18.69	14,251	+0.33(+1.80%)
Apr 24, 2020	18.35	18.47	18.22	18.36	8,289	-0.06(-0.35%)
Apr 23, 2020	18.49	18.62	18.34	18.43	32,782	+0.05(+0.26%)
Apr 22, 2020	18.34	18.49	18.31	18.38	10,330	+0.37(+2.07%)
Apr 21, 2020	18.02	18.17	17.94	18.01	163,954	-0.42(-2.29%)
Apr 20, 2020	18.37	18.57	18.27	18.43	14,811	-0.17(-0.94%)
Apr 17, 2020	18.70	18.70	18.46	18.60	17,997	+0.33(+1.81%)
Apr 16, 2020	18.29	18.34	18.16	18.27	11,841	+0.19(+1.06%)
Apr 15, 2020	18.11	18.23	18.08	18.08	5,353	-0.43(-2.33%)
Apr 14, 2020	18.53	18.58	18.38	18.51	32,250	+0.41(+2.28%)
Apr 13, 2020	18.07	18.10	17.94	18.10	171,101	+0.04(+0.20%)
Apr 09, 2020	18.35	18.39	18.00	18.06	12,107	-0.05(-0.30%)
Apr 08, 2020	17.95	18.12	17.92	18.12	26,710	+0.16(+0.87%)
Apr 07, 2020	18.37	18.37	17.89	17.96	29,397	+0.05(+0.26%)
Apr 06, 2020	17.72	17.95	17.68	17.91	31,954	+0.83(+4.83%)
Apr 03, 2020	17.41	17.41	17.00	17.09	48,976	-0.26(-1.48%)
Apr 02, 2020	17.16	17.35	17.10	17.35	101,494	+0.39(+2.33%)
Apr 01, 2020	17.15	17.15	16.76	16.95	22,896	-0.48(-2.74%)
Mar 31, 2020	17.42	17.64	17.35	17.43	73,325	+0.11(+0.64%)
Mar 30, 2020	17.14	17.35	17.09	17.32	71,941	+0.26(+1.50%)
Mar 27, 2020	17.10	17.62	16.96	17.06	21,270	-0.83(-4.61%)
Mar 26, 2020	17.40	17.90	17.40	17.89	79,758	+0.48(+2.74%)
Mar 25, 2020	17.03	17.67	16.95	17.41	81,777	+0.58(+3.43%)
Mar 24, 2020	16.36	16.88	16.36	16.83	82,316	+0.85(+5.34%)
Mar 23, 2020	15.86	16.13	15.70	15.98	33,407	-0.17(-1.08%)
Mar 20, 2020	16.69	16.69	16.05	16.15	62,720	+0.09(+0.57%)
Mar 19, 2020	15.67	16.17	15.63	16.06	75,215	+0.22(+1.39%)
Mar 18, 2020	15.88	16.49	15.41	15.84	184,597	-1.23(-7.20%)
Mar 17, 2020	16.64	17.30	16.25	17.07	99,473	+0.58(+3.50%)
Mar 16, 2020	15.51	16.90	15.17	16.49	105,056	-0.94(-5.42%)
Mar 13, 2020	18.16	18.23	17.21	17.44	53,557	+0.39(+2.26%)
Mar 12, 2020	17.35	17.71	16.59	17.05	82,431	-1.66(-8.87%)
Mar 11, 2020	19.30	19.44	18.71	18.71	22,054	-0.86(-4.39%)
Mar 10, 2020	19.52	19.66	19.10	19.57	163,559	+0.67(+3.52%)
Mar 09, 2020	18.79	19.28	17.13	18.90	76,783	-1.18(-5.89%)
Mar 06, 2020	20.10	20.10	19.90	20.09	15,925	-0.38(-1.84%)
Mar 05, 2020	20.65	20.74	20.45	20.46	19,521	-0.33(-1.59%)
Mar 04, 2020	20.67	20.79	20.66	20.79	10,595	+0.35(+1.70%)
Mar 03, 2020	20.62	22.05	20.25	20.44	61,388	-0.03(-0.13%)

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.