Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.21	18.23	18.15	18.20	12,214	-0.03(-0.16%)
May 28, 2020	18.39	18.39	18.14	18.23	8,717	-0.24(-1.31%)
May 27, 2020	18.32	18.47	18.21	18.47	11,228	+0.06(+0.32%)
May 26, 2020	18.09	18.46	18.09	18.41	5,913	+0.14(+0.75%)
May 22, 2020	18.25	18.30	18.13	18.28	3,343	+0.01(+0.04%)
May 21, 2020	18.47	18.47	18.14	18.27	6,080	-0.20(-1.09%)
May 20, 2020	18.23	18.47	18.23	18.47	11,039	+0.23(+1.28%)
May 19, 2020	18.36	18.47	17.77	18.24	39,172	-0.05(-0.26%)
May 18, 2020	18.42	18.42	18.05	18.28	16,960	-0.09(-0.51%)
May 15, 2020	18.30	18.43	18.30	18.38	20,058	+0.21(+1.16%)
May 14, 2020	18.14	18.17	17.89	18.17	31,867	+0.21(+1.17%)
May 13, 2020	18.26	18.26	17.86	17.96	36,190	-0.32(-1.74%)
May 12, 2020	17.94	18.32	17.94	18.28	10,011	-0.02(-0.09%)
May 11, 2020	18.12	18.29	17.67	18.29	19,195	-0.08(-0.42%)
May 08, 2020	18.56	18.59	18.37	18.37	13,757	+0.08(+0.45%)
May 07, 2020	18.31	18.51	18.24	18.29	23,043	-0.06(-0.32%)
May 06, 2020	18.62	18.63	17.82	18.35	62,056	-0.42(-2.24%)
May 05, 2020	18.79	18.90	18.65	18.77	27,993	+0.19(+1.00%)
May 04, 2020	18.73	18.73	18.23	18.58	18,517	+0.30(+1.66%)
May 01, 2020	17.54	18.57	17.54	18.28	7,328	-0.24(-1.30%)
Apr 30, 2020	18.40	18.63	18.40	18.52	9,748	+0.37(+2.06%)
Apr 29, 2020	17.89	18.21	17.89	18.14	8,978	+0.65(+3.69%)
Apr 28, 2020	16.99	17.57	16.89	17.50	7,092	+0.17(+0.99%)
Apr 27, 2020	17.36	17.42	17.14	17.33	5,249	-0.19(-1.07%)
Apr 24, 2020	17.83	17.83	17.42	17.51	12,793	-0.06(-0.35%)
Apr 23, 2020	17.67	17.83	17.45	17.58	14,295	+0.16(+0.89%)
Apr 22, 2020	17.61	17.86	16.99	17.42	7,224	+0.47(+2.75%)
Apr 21, 2020	17.05	17.05	16.83	16.95	10,492	-0.53(-3.02%)
Apr 20, 2020	17.73	17.92	17.42	17.48	26,541	+0.25(+1.44%)
Apr 17, 2020	17.27	17.51	17.02	17.23	14,368	+0.68(+4.14%)
Apr 16, 2020	16.24	16.58	16.18	16.55	14,700	+0.34(+2.11%)
Apr 15, 2020	16.27	16.27	16.05	16.21	6,145	-0.16(-0.95%)
Apr 14, 2020	16.02	16.80	15.93	16.36	4,936	+0.62(+3.95%)
Apr 13, 2020	15.99	16.08	15.46	15.74	40,807	-0.90(-5.42%)
Apr 09, 2020	16.43	17.05	15.96	16.64	37,383	+0.68(+4.29%)
Apr 08, 2020	16.11	16.11	15.71	15.96	21,844	+0.03(+0.20%)
Apr 07, 2020	16.27	16.33	15.80	15.93	8,633	+0.09(+0.59%)
Apr 06, 2020	16.02	16.02	15.59	15.83	13,223	-0.22(-1.36%)
Apr 03, 2020	16.08	16.15	15.76	16.05	14,304	+0.16(+0.98%)
Apr 02, 2020	15.55	16.33	15.20	15.90	22,398	+0.90(+6.02%)
Apr 01, 2020	15.12	15.12	14.81	14.99	19,040	-0.12(-0.82%)
Mar 31, 2020	15.55	15.55	14.96	15.12	11,531	+0.19(+1.25%)
Mar 30, 2020	15.43	15.43	14.78	14.93	9,381	-0.25(-1.64%)
Mar 27, 2020	15.52	15.52	14.56	15.18	36,933	-0.09(-0.56%)
Mar 26, 2020	14.93	15.55	14.90	15.27	23,840	-0.13(-0.86%)
Mar 25, 2020	15.40	15.71	14.99	15.40	60,595	-0.75(-4.62%)
Mar 24, 2020	15.71	16.80	15.55	16.15	122,199	+0.93(+6.14%)
Mar 23, 2020	15.87	15.90	14.93	15.21	60,198	-0.72(-4.49%)
Mar 20, 2020	16.02	16.80	15.54	15.93	12,664	+0.62(+4.07%)
Mar 19, 2020	13.97	16.80	13.97	15.31	48,733	-0.53(-3.34%)
Mar 18, 2020	16.36	16.36	15.55	15.83	18,983	-1.37(-7.96%)
Mar 17, 2020	17.27	17.83	16.80	17.20	54,150	-0.31(-1.78%)
Mar 16, 2020	18.01	18.01	17.02	17.51	31,228	-1.43(-7.55%)
Mar 13, 2020	18.63	19.88	18.51	18.95	29,412	+0.47(+2.53%)
Mar 12, 2020	19.13	19.32	18.26	18.48	47,443	-1.90(-9.31%)
Mar 11, 2020	20.66	20.72	20.38	20.38	30,266	-0.25(-1.21%)
Mar 10, 2020	20.31	20.75	20.22	20.63	20,220	+1.00(+5.07%)
Mar 09, 2020	20.91	20.91	18.95	19.63	61,017	-2.46(-11.13%)
Mar 06, 2020	22.21	22.43	21.87	22.09	34,330	-0.34(-1.53%)
Mar 05, 2020	22.55	22.55	22.31	22.43	38,322	+0.03(+0.14%)
Mar 04, 2020	22.59	22.59	22.31	22.40	4,338	+0.12(+0.56%)
Mar 03, 2020	22.37	22.52	22.15	22.27	10,566	-0.06(-0.28%)

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.