Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	20.30	20.44	20.27	20.38	1,836,540	-0.07(-0.34%)
Jun 29, 2020	20.34	20.47	20.23	20.45	1,617,791	+0.23(+1.13%)
Jun 26, 2020	20.48	20.48	20.22	20.22	1,694,448	-0.29(-1.40%)
Jun 25, 2020	20.24	20.53	20.19	20.51	2,175,278	+0.30(+1.50%)
Jun 24, 2020	20.44	20.48	20.13	20.21	1,359,555	-0.43(-2.08%)
Jun 23, 2020	20.73	20.77	20.62	20.64	803,500	+0.02(+0.11%)
Jun 22, 2020	20.53	20.61	20.46	20.61	549,291	+0.17(+0.83%)
Jun 19, 2020	20.72	20.72	20.44	20.44	623,351	-0.09(-0.43%)
Jun 18, 2020	20.47	20.55	20.41	20.53	668,567	-0.05(-0.25%)
Jun 17, 2020	20.68	20.69	20.53	20.58	800,395	+0.07(+0.36%)
Jun 16, 2020	20.62	20.67	20.30	20.51	692,039	+0.32(+1.57%)
Jun 15, 2020	19.79	20.22	19.77	20.19	1,066,374	+0.04(+0.18%)
Jun 12, 2020	20.28	20.32	19.95	20.16	1,083,688	+0.41(+2.09%)
Jun 11, 2020	20.26	20.29	19.71	19.74	1,192,164	-1.01(-4.88%)
Jun 10, 2020	20.88	20.91	20.70	20.75	1,138,626	-0.15(-0.71%)
Jun 09, 2020	20.85	20.96	20.82	20.90	1,619,432	-0.32(-1.53%)
Jun 08, 2020	21.11	21.23	20.99	21.23	896,797	+0.18(+0.84%)
Jun 05, 2020	21.07	21.19	21.01	21.05	1,426,775	+0.39(+1.90%)
Jun 04, 2020	20.65	20.77	20.60	20.66	1,818,202	-0.16(-0.75%)
Jun 03, 2020	20.64	20.87	20.61	20.81	1,741,497	+0.42(+2.06%)
Jun 02, 2020	20.30	20.41	20.27	20.39	1,121,347	+0.19(+0.95%)
Jun 01, 2020	19.96	20.21	19.96	20.20	1,777,184	+0.35(+1.79%)
May 29, 2020	19.85	19.89	19.67	19.85	2,069,082	-0.10(-0.52%)
May 28, 2020	20.07	20.16	19.95	19.95	1,641,010	+0.10(+0.52%)
May 27, 2020	19.85	19.87	19.66	19.85	1,703,551	+0.27(+1.36%)
May 26, 2020	19.62	19.69	19.57	19.58	3,505,227	+0.43(+2.24%)
May 22, 2020	19.11	19.17	19.05	19.15	837,543	-0.01(-0.08%)
May 21, 2020	19.28	19.33	19.12	19.17	843,696	-0.16(-0.84%)
May 20, 2020	19.29	19.40	19.28	19.33	779,940	+0.31(+1.63%)
May 19, 2020	19.16	19.23	19.02	19.02	1,907,932	-0.26(-1.34%)
May 18, 2020	19.07	19.33	19.05	19.28	2,059,707	+0.61(+3.28%)
May 15, 2020	18.58	18.69	18.53	18.66	1,301,130	+0.06(+0.30%)
May 14, 2020	18.37	18.63	18.25	18.61	1,834,453	-0.15(-0.81%)
May 13, 2020	18.94	18.96	18.67	18.76	1,895,526	-0.12(-0.63%)
May 12, 2020	19.11	19.14	18.87	18.88	2,331,107	-0.26(-1.35%)
May 11, 2020	19.01	19.20	19.00	19.14	1,020,950	+0.07(+0.35%)
May 08, 2020	18.99	19.07	18.97	19.07	956,012	+0.30(+1.61%)
May 07, 2020	18.83	18.88	18.74	18.77	1,159,563	+0.25(+1.36%)
May 06, 2020	18.77	18.77	18.52	18.52	1,201,226	-0.08(-0.44%)
May 05, 2020	18.68	18.74	18.56	18.60	1,293,087	+0.07(+0.40%)
May 04, 2020	18.39	18.53	18.34	18.52	1,340,630	+0.06(+0.32%)
May 01, 2020	18.60	18.61	18.40	18.46	3,041,207	-0.42(-2.23%)
Apr 30, 2020	19.08	19.08	18.79	18.89	2,146,995	-0.45(-2.35%)
Apr 29, 2020	19.26	19.42	19.24	19.34	1,431,040	+0.42(+2.21%)
Apr 28, 2020	19.13	19.13	18.91	18.92	1,512,267	+0.10(+0.55%)
Apr 27, 2020	18.66	18.86	18.65	18.82	816,767	+0.21(+1.11%)
Apr 24, 2020	18.58	18.63	18.42	18.61	1,233,840	+0.20(+1.08%)
Apr 23, 2020	18.51	18.74	18.41	18.41	1,295,836	-0.07(-0.40%)
Apr 22, 2020	18.46	18.53	18.40	18.49	1,120,729	+0.32(+1.79%)
Apr 21, 2020	18.27	18.38	18.11	18.16	2,707,035	-0.32(-1.76%)
Apr 20, 2020	18.51	18.74	18.48	18.49	1,190,208	-0.24(-1.30%)
Apr 17, 2020	18.65	18.75	18.52	18.73	1,162,758	+0.45(+2.46%)
Apr 16, 2020	18.29	18.32	18.14	18.28	1,206,479	+0.07(+0.37%)
Apr 15, 2020	18.33	18.33	18.16	18.21	1,182,638	-0.47(-2.53%)
Apr 14, 2020	18.69	18.82	18.64	18.69	2,268,519	+0.26(+1.40%)
Apr 13, 2020	18.57	18.63	18.34	18.43	898,753	-0.19(-1.03%)
Apr 09, 2020	18.55	18.73	18.49	18.62	980,519	+0.21(+1.16%)
Apr 08, 2020	18.27	18.44	18.12	18.41	1,595,411	+0.21(+1.14%)
Apr 07, 2020	18.73	18.73	18.18	18.20	3,057,982	-0.01(-0.04%)
Apr 06, 2020	17.96	18.32	17.93	18.21	1,905,315	+0.88(+5.07%)
Apr 03, 2020	17.45	17.51	17.22	17.33	1,267,824	-0.27(-1.55%)
Apr 02, 2020	17.27	17.65	17.23	17.60	1,895,746	+0.47(+2.72%)

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.