Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.53	18.67	18.53	18.67	2,478	-0.29(-1.53%)
May 28, 2020	19.01	19.01	18.96	18.96	3,267	-0.04(-0.21%)
May 27, 2020	18.71	19.00	18.68	19.00	27,801	+0.37(+1.99%)
May 26, 2020	18.68	18.71	18.59	18.63	10,322	+0.00(+0.00%)
May 25, 2020	18.63	18.80	18.63	18.63	2,800	+0.47(+2.59%)
May 22, 2020	18.17	18.17	18.16	18.16	300	+0.03(+0.17%)
May 21, 2020	18.15	18.18	17.99	18.13	3,159	+0.11(+0.61%)
May 20, 2020	18.06	18.08	18.02	18.02	2,596	+0.10(+0.56%)
May 19, 2020	17.41	17.92	17.41	17.92	3,863	+0.83(+4.86%)
May 15, 2020		17.09	17.09	17.09	0	+0.27(+1.61%)
May 14, 2020	16.25	16.82	16.25	16.82	10,300	+0.15(+0.90%)
May 13, 2020	16.75	16.75	16.67	16.67	3,400	-0.78(-4.47%)
May 12, 2020	17.91	17.91	17.45	17.45	34,300	-0.48(-2.68%)
May 11, 2020	17.71	18.03	17.71	17.93	1,964	+0.02(+0.11%)
May 08, 2020	17.83	17.91	17.81	17.91	1,600	+0.39(+2.23%)
May 07, 2020	17.52	17.52	17.52	17.52	172	+0.09(+0.52%)
May 06, 2020	17.43	17.43	17.43	17.43	300	+0.46(+2.71%)
May 04, 2020		16.97	16.97	16.97	0	-0.19(-1.11%)
May 01, 2020	17.11	17.16	17.11	17.16	216	-0.52(-2.94%)
Apr 30, 2020	17.68	17.68	17.65	17.68	997	-0.53(-2.91%)
Apr 29, 2020	18.06	18.21	18.06	18.21	982	+0.57(+3.23%)
Apr 28, 2020	17.64	17.64	17.64	17.64	186	+0.19(+1.09%)
Apr 27, 2020	16.77	17.45	16.77	17.45	2,779	+0.90(+5.44%)
Apr 24, 2020	16.51	16.55	16.51	16.55	2,600	-0.08(-0.48%)
Apr 23, 2020	16.65	16.69	16.63	16.63	15,400	+0.08(+0.48%)
Apr 22, 2020	16.53	16.55	16.53	16.55	2,110	+0.26(+1.60%)
Apr 21, 2020	16.39	16.40	16.28	16.29	3,174	-0.42(-2.51%)
Apr 20, 2020	16.79	16.79	16.71	16.71	2,359	-0.01(-0.06%)
Apr 17, 2020	16.85	16.85	16.72	16.72	4,122	+0.47(+2.89%)
Apr 16, 2020	16.31	16.31	16.23	16.25	3,800	-0.12(-0.73%)
Apr 15, 2020	16.32	16.37	16.27	16.37	2,535	-0.39(-2.33%)
Apr 14, 2020	16.73	16.76	16.73	16.76	600	+0.37(+2.26%)
Apr 13, 2020	17.05	17.05	16.34	16.39	2,172	-0.63(-3.70%)
Apr 09, 2020		17.02	17.02	17.02	0	+0.47(+2.84%)
Apr 08, 2020	16.15	16.55	16.15	16.55	19,000	+0.87(+5.55%)
Apr 07, 2020	16.20	16.29	15.68	15.68	5,475	+0.06(+0.38%)
Apr 06, 2020	15.48	15.62	15.48	15.62	4,500	+1.14(+7.87%)
Apr 03, 2020	14.85	14.85	14.43	14.48	1,200	-0.34(-2.29%)
Apr 02, 2020	14.99	15.10	14.78	14.82	9,450	+0.07(+0.47%)
Apr 01, 2020	15.00	15.09	14.75	14.75	8,923	-0.70(-4.53%)
Mar 31, 2020	15.85	15.85	15.45	15.45	5,045	-0.06(-0.39%)
Mar 30, 2020	15.45	15.51	15.27	15.51	1,230	+0.06(+0.39%)
Mar 27, 2020	15.19	15.53	15.19	15.45	9,662	-0.16(-1.02%)
Mar 26, 2020	15.25	15.66	15.25	15.61	16,350	+0.11(+0.71%)
Mar 25, 2020	14.85	15.62	14.85	15.50	7,979	+0.78(+5.30%)
Mar 24, 2020	14.78	14.78	14.52	14.72	1,663	+1.13(+8.31%)
Mar 23, 2020	14.00	14.00	13.26	13.59	17,636	-0.47(-3.34%)
Mar 20, 2020	14.68	14.68	14.06	14.06	4,529	-0.70(-4.74%)
Mar 19, 2020	14.60	14.76	14.60	14.76	472	+0.96(+6.96%)
Mar 18, 2020	14.44	14.44	13.57	13.80	5,281	-1.12(-7.51%)
Mar 17, 2020	14.96	15.00	14.92	14.92	811	+0.42(+2.90%)
Mar 16, 2020	15.00	15.00	14.50	14.50	2,552	-1.50(-9.38%)
Mar 13, 2020	15.85	16.00	15.77	16.00	5,438	+0.87(+5.75%)
Mar 12, 2020	15.06	15.31	15.06	15.13	24,310	-1.47(-8.86%)
Mar 11, 2020	17.20	17.25	16.59	16.60	2,231	-1.12(-6.32%)
Mar 10, 2020	18.00	18.00	17.00	17.72	1,376	+0.55(+3.20%)
Mar 09, 2020	14.56	17.49	14.56	17.17	6,674	-0.96(-5.30%)
Mar 06, 2020	18.25	18.30	18.11	18.13	2,504	-0.52(-2.79%)
Mar 05, 2020	19.05	19.07	18.65	18.65	9,374	-0.77(-3.96%)
Mar 04, 2020	19.03	19.42	19.03	19.42	2,404	+0.61(+3.24%)
Mar 03, 2020	19.10	19.17	18.77	18.81	29,984	+0.25(+1.35%)

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.