Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	18.08	18.22	17.71	17.91	101,828	-0.01(-0.08%)
Jun 29, 2020	17.75	18.06	17.75	17.92	105,196	+0.27(+1.54%)
Jun 26, 2020	17.55	17.86	17.50	17.65	82,735	+0.27(+1.56%)
Jun 25, 2020	17.54	17.65	17.23	17.38	59,260	-0.26(-1.46%)
Jun 24, 2020	17.98	17.98	17.40	17.64	79,093	-0.59(-3.22%)
Jun 23, 2020	18.04	18.25	18.04	18.22	83,405	+0.12(+0.69%)
Jun 22, 2020	17.84	18.11	17.79	18.10	156,375	+0.51(+2.92%)
Jun 19, 2020	17.96	17.96	17.24	17.59	687,371	-0.42(-2.32%)
Jun 18, 2020	17.86	18.19	17.86	18.00	111,530	+0.18(+1.03%)
Jun 17, 2020	17.95	17.95	17.70	17.82	102,564	-0.14(-0.78%)
Jun 16, 2020	17.79	18.14	17.77	17.96	72,647	+0.41(+2.34%)
Jun 15, 2020	17.41	17.55	17.18	17.55	158,099	-0.27(-1.52%)
Jun 12, 2020	17.54	17.84	17.53	17.82	99,500	+0.45(+2.62%)
Jun 11, 2020	17.59	17.69	17.29	17.37	97,984	-0.79(-4.33%)
Jun 10, 2020	18.00	18.18	17.67	18.15	72,489	+0.42(+2.36%)
Jun 09, 2020	17.31	17.85	17.10	17.73	143,376	+0.58(+3.38%)
Jun 08, 2020	17.29	17.29	16.70	17.15	138,090	-0.32(-1.81%)
Jun 05, 2020	17.68	17.85	17.46	17.47	92,685	-0.31(-1.73%)
Jun 04, 2020	17.81	17.86	17.53	17.78	67,559	-0.08(-0.45%)
Jun 03, 2020	17.90	18.12	17.70	17.86	181,033	-0.13(-0.73%)
Jun 02, 2020	17.91	18.15	17.80	17.99	109,382	-0.05(-0.28%)
Jun 01, 2020	17.93	18.15	17.93	18.04	110,230	+0.11(+0.61%)
May 29, 2020	17.67	18.02	17.62	17.93	161,245	+0.57(+3.30%)
May 28, 2020	17.53	17.62	17.30	17.36	107,850	-0.10(-0.59%)
May 27, 2020	17.66	17.66	17.32	17.46	65,007	+0.04(+0.25%)
May 26, 2020	17.78	17.78	17.29	17.42	106,777	-0.16(-0.92%)
May 22, 2020	17.48	17.70	17.37	17.58	106,724	+0.20(+1.14%)
May 21, 2020	17.64	17.64	17.34	17.38	63,534	-0.08(-0.46%)
May 20, 2020	17.65	17.73	17.30	17.46	146,170	-0.05(-0.29%)
May 19, 2020	17.62	17.62	17.33	17.51	142,776	+0.12(+0.72%)
May 18, 2020	17.69	17.69	17.30	17.39	83,236	+0.03(+0.17%)
May 15, 2020	17.56	17.64	17.27	17.36	113,403	-0.21(-1.21%)
May 14, 2020	17.20	17.57	17.18	17.57	173,274	+0.36(+2.09%)
May 13, 2020	17.86	17.86	17.07	17.21	234,889	-0.32(-1.80%)
May 12, 2020	17.24	17.62	17.24	17.53	149,869	+0.56(+3.29%)
May 11, 2020	17.39	17.56	16.95	16.97	288,629	-0.79(-4.46%)
May 08, 2020	17.95	17.95	17.19	17.76	130,850	-0.45(-2.50%)
May 07, 2020	18.43	18.43	17.88	18.22	95,148	-0.12(-0.68%)
May 06, 2020	18.19	18.53	18.18	18.34	148,683	+0.33(+1.83%)
May 05, 2020	18.14	18.33	17.75	18.01	147,908	+0.10(+0.57%)
May 04, 2020	17.66	17.99	17.50	17.91	136,698	+0.19(+1.08%)
May 01, 2020	17.77	18.02	17.58	17.72	196,411	-0.44(-2.42%)
Apr 30, 2020	18.81	18.91	18.16	18.16	119,475	-0.62(-3.32%)
Apr 29, 2020	18.06	19.28	18.06	18.78	2,069,717	+0.62(+3.43%)
Apr 28, 2020	18.34	18.49	18.07	18.16	516,540	-0.24(-1.32%)
Apr 27, 2020	18.23	18.61	18.06	18.40	469,116	+0.17(+0.93%)
Apr 24, 2020	18.03	18.41	17.72	18.23	399,637	+0.62(+3.54%)
Apr 23, 2020	17.69	17.92	17.17	17.61	409,208	-0.05(-0.29%)
Apr 22, 2020	17.19	17.93	17.19	17.66	323,815	+0.86(+5.11%)
Apr 21, 2020	16.85	17.39	16.57	16.80	320,642	-0.21(-1.25%)
Apr 20, 2020	17.01	17.17	16.71	17.01	271,526	+0.24(+1.44%)
Apr 17, 2020	16.69	16.93	16.31	16.77	126,215	+0.43(+2.60%)
Apr 16, 2020	16.27	16.40	16.02	16.35	144,446	-0.12(-0.76%)
Apr 15, 2020	16.33	16.81	16.30	16.47	93,534	-0.26(-1.58%)
Apr 14, 2020	16.87	16.96	16.60	16.73	159,128	+0.42(+2.56%)
Apr 13, 2020	16.16	16.46	15.79	16.32	157,651	+0.56(+3.54%)
Apr 09, 2020	15.74	16.21	15.67	15.76	95,547	+0.12(+0.80%)
Apr 08, 2020	16.16	16.62	15.56	15.63	118,690	-0.51(-3.18%)
Apr 07, 2020	16.98	17.15	16.05	16.15	162,379	-0.81(-4.80%)
Apr 06, 2020	16.43	17.00	16.37	16.96	283,652	+1.13(+7.14%)
Apr 03, 2020	15.77	16.14	15.58	15.83	185,916	+0.12(+0.79%)
Apr 02, 2020	15.28	15.83	15.28	15.71	317,931	+0.59(+3.93%)

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.