Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.92	18.18	17.92	18.18	218	+0.37(+2.05%)
May 28, 2020	18.00	18.00	17.81	17.81	197,017	-0.04(-0.24%)
May 27, 2020	17.86	17.86	17.86	17.86	28	-0.04(-0.22%)
May 26, 2020	17.90	17.90	17.90	17.90	165	+0.34(+1.95%)
May 22, 2020	17.64	17.65	17.55	17.55	984	-0.50(-2.78%)
May 21, 2020	18.13	18.13	18.00	18.05	2,090	-0.30(-1.62%)
May 20, 2020	18.45	18.45	18.35	18.35	342	+0.21(+1.15%)
May 19, 2020	18.30	18.30	18.15	18.15	6,760	-0.13(-0.71%)
May 18, 2020	18.25	18.32	18.18	18.27	11,767	+0.58(+3.29%)
May 15, 2020	17.69	17.69	17.69	17.69	109	-0.23(-1.27%)
May 14, 2020	17.92	17.92	17.92	17.92	195	-0.01(-0.05%)
May 13, 2020	17.93	17.93	17.93	17.93	3	-0.04(-0.24%)
May 12, 2020	18.09	18.19	17.97	17.97	2,904	-0.04(-0.22%)
May 11, 2020	18.03	18.07	17.99	18.01	9,335	-0.04(-0.20%)
May 08, 2020	17.92	18.14	17.92	18.05	10,939	+0.29(+1.62%)
May 07, 2020	17.81	17.82	17.76	17.76	1,748	+0.13(+0.72%)
May 06, 2020	17.73	17.73	17.63	17.63	224	-0.01(-0.03%)
May 05, 2020	17.72	17.72	17.64	17.64	615	+0.14(+0.79%)
May 04, 2020	17.49	17.50	17.49	17.50	137	+0.16(+0.91%)
May 01, 2020	17.35	17.35	17.35	17.35	109	-0.55(-3.10%)
Apr 30, 2020	18.22	18.22	17.87	17.90	2,265	-0.33(-1.82%)
Apr 29, 2020	18.23	18.23	18.23	18.23	458	+0.37(+2.08%)
Apr 28, 2020	18.01	18.01	17.86	17.86	401	-0.00(-0.00%)
Apr 27, 2020	17.83	17.86	17.82	17.86	1,586	+0.30(+1.70%)
Apr 24, 2020	17.56	17.56	17.56	17.56	109	+0.01(+0.06%)
Apr 23, 2020	17.78	17.80	17.55	17.55	855	-0.04(-0.23%)
Apr 22, 2020	17.61	17.62	17.53	17.59	4,405	+0.39(+2.25%)
Apr 21, 2020	17.24	17.24	17.20	17.20	191	-0.45(-2.57%)
Apr 20, 2020	17.73	17.82	17.60	17.66	1,887	-0.15(-0.82%)
Apr 17, 2020	17.91	17.91	17.72	17.80	2,734	+0.30(+1.69%)
Apr 16, 2020	17.42	17.54	17.42	17.51	2,810	+0.16(+0.95%)
Apr 15, 2020	17.31	17.34	17.29	17.34	493	-0.30(-1.72%)
Apr 14, 2020	17.70	17.73	17.61	17.65	3,207	+0.37(+2.15%)
Apr 13, 2020	17.33	17.33	17.23	17.27	1,370	+0.02(+0.10%)
Apr 09, 2020	17.41	17.41	17.26	17.26	1,422	-0.00(-0.02%)
Apr 08, 2020	17.17	17.30	17.15	17.26	1,301	+0.10(+0.59%)
Apr 07, 2020	17.36	17.44	17.16	17.16	8,511	+0.10(+0.56%)
Apr 06, 2020	17.02	17.06	17.02	17.06	445	+0.77(+4.73%)
Apr 03, 2020	16.55	16.55	16.29	16.29	546	-0.07(-0.43%)
Apr 02, 2020	16.37	16.50	16.30	16.36	158,624	+0.31(+1.93%)
Apr 01, 2020	16.05	16.05	16.05	16.05	170	-0.64(-3.83%)
Mar 31, 2020	16.82	16.82	16.67	16.69	2,455	+0.11(+0.67%)
Mar 30, 2020	16.41	16.58	16.35	16.58	1,951	+0.25(+1.55%)
Mar 27, 2020	16.35	16.47	16.28	16.33	3,500	-0.67(-3.97%)
Mar 26, 2020	16.58	17.00	16.58	17.00	88,477	+0.42(+2.56%)
Mar 25, 2020	16.47	16.68	16.34	16.58	1,802	+0.52(+3.27%)
Mar 24, 2020	16.07	16.11	15.95	16.05	5,107	+0.91(+6.03%)
Mar 23, 2020	15.18	15.18	15.07	15.14	10,281	-0.27(-1.77%)
Mar 20, 2020	15.41	15.41	15.41	15.41	0	+0.21(+1.36%)
Mar 19, 2020	15.18	15.33	14.97	15.21	1,554	-0.13(-0.85%)
Mar 18, 2020	15.59	15.59	15.08	15.34	1,043	-1.07(-6.54%)
Mar 17, 2020	16.06	16.41	15.79	16.41	47,964	+0.75(+4.79%)
Mar 16, 2020	16.18	16.20	15.66	15.66	88,692	-1.84(-10.54%)
Mar 13, 2020	17.03	17.50	17.00	17.50	5,579	+0.92(+5.55%)
Mar 12, 2020	16.67	16.67	16.27	16.58	52,057	-1.65(-9.06%)
Mar 11, 2020	18.48	18.48	18.23	18.23	7,219	-0.66(-3.50%)
Mar 10, 2020	18.80	18.90	18.55	18.90	712	+0.65(+3.54%)
Mar 09, 2020	18.11	18.29	18.11	18.25	3,745	-0.91(-4.73%)
Mar 06, 2020	19.09	19.16	19.05	19.16	1,203	-0.30(-1.52%)
Mar 05, 2020	19.67	19.67	19.43	19.45	16,337	-0.26(-1.29%)
Mar 04, 2020	19.64	19.72	19.58	19.71	18,532	+0.30(+1.57%)
Mar 03, 2020	19.54	19.62	19.31	19.40	2,555	-0.03(-0.17%)

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.