Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.42	19.45	19.42	19.45	20,078	+0.03(+0.15%)
May 28, 2020	19.40	19.43	19.38	19.42	19,431	+0.04(+0.21%)
May 27, 2020	19.40	19.41	19.38	19.38	4,758	-0.02(-0.10%)
May 26, 2020	19.37	19.40	19.37	19.40	4,215	+0.01(+0.05%)
May 25, 2020	19.39	19.39	19.37	19.39	7,954	+0.03(+0.15%)
May 22, 2020	19.37	19.37	19.35	19.36	2,002	-0.04(-0.21%)
May 21, 2020	19.39	19.41	19.37	19.40	15,852	+0.03(+0.15%)
May 20, 2020	19.39	19.39	19.34	19.37	32,182	+0.02(+0.10%)
May 19, 2020	19.40	19.40	19.33	19.35	23,617	-0.06(-0.31%)
May 15, 2020		19.41	19.41	19.41	0	+0.02(+0.10%)
May 14, 2020	19.39	19.39	19.38	19.39	7,038	-0.01(-0.05%)
May 13, 2020	19.37	19.40	19.37	19.40	11,626	-0.03(-0.15%)
May 12, 2020	19.41	19.43	19.38	19.43	3,694	+0.02(+0.10%)
May 11, 2020	19.35	19.42	19.35	19.41	8,105	-0.03(-0.15%)
May 08, 2020	19.45	19.45	19.41	19.44	25,977	+0.05(+0.26%)
May 07, 2020	19.35	19.42	19.35	19.39	8,797	+0.03(+0.15%)
May 06, 2020	19.35	19.38	19.35	19.36	5,616	-0.03(-0.15%)
May 05, 2020	19.34	19.39	19.33	19.39	170,851	+0.03(+0.15%)
May 04, 2020	19.32	19.36	19.31	19.36	50,930	+0.01(+0.05%)
May 01, 2020	19.30	19.36	19.30	19.35	12,374	+0.02(+0.10%)
Apr 30, 2020	19.31	19.34	19.30	19.33	75,407	+0.00(+0.00%)
Apr 29, 2020	19.33	19.33	19.25	19.33	68,520	+0.02(+0.10%)
Apr 28, 2020	19.24	19.31	19.24	19.31	11,069	+0.11(+0.57%)
Apr 27, 2020	19.27	19.28	19.20	19.20	11,404	-0.09(-0.47%)
Apr 24, 2020	19.15	19.29	19.15	19.29	15,575	+0.03(+0.16%)
Apr 23, 2020	19.24	19.26	19.21	19.26	29,398	+0.05(+0.26%)
Apr 22, 2020	19.24	19.24	19.18	19.21	12,316	-0.02(-0.10%)
Apr 21, 2020	19.18	19.24	19.17	19.23	16,199	+0.04(+0.21%)
Apr 20, 2020	19.16	19.25	19.16	19.19	126,087	-0.02(-0.10%)
Apr 17, 2020	19.24	19.25	19.21	19.21	9,376	+0.02(+0.10%)
Apr 16, 2020	19.31	19.31	19.17	19.19	10,961	-0.04(-0.21%)
Apr 15, 2020	19.00	19.33	18.98	19.23	74,623	+0.21(+1.10%)
Apr 14, 2020	18.94	19.06	18.94	19.02	40,376	+0.08(+0.42%)
Apr 13, 2020	18.84	19.03	18.84	18.94	36,661	+0.20(+1.07%)
Apr 09, 2020		18.74	18.74	18.74	0	+0.07(+0.37%)
Apr 08, 2020	18.64	18.69	18.64	18.67	20,066	+0.03(+0.16%)
Apr 07, 2020	18.62	18.67	18.61	18.64	19,428	+0.02(+0.11%)
Apr 06, 2020	18.58	18.63	18.57	18.62	17,624	+0.10(+0.54%)
Apr 03, 2020	18.60	18.60	18.50	18.52	45,616	-0.08(-0.43%)
Apr 02, 2020	18.22	18.78	18.22	18.60	30,689	+0.12(+0.65%)
Apr 01, 2020	18.16	18.74	18.04	18.48	33,336	-0.14(-0.75%)
Mar 31, 2020	18.35	18.69	18.35	18.62	28,955	+0.39(+2.14%)
Mar 30, 2020	18.33	18.34	18.12	18.23	23,089	+0.12(+0.66%)
Mar 27, 2020	17.85	18.25	17.84	18.11	20,688	+0.27(+1.51%)
Mar 26, 2020	18.01	18.27	17.79	17.84	105,673	-0.36(-1.98%)
Mar 25, 2020	17.77	18.23	17.71	18.20	86,739	+0.41(+2.30%)
Mar 24, 2020	17.67	17.82	17.52	17.79	22,116	+0.27(+1.54%)
Mar 23, 2020	18.02	18.04	17.34	17.52	69,248	-0.48(-2.67%)
Mar 20, 2020	17.69	18.00	17.45	18.00	38,238	+0.49(+2.80%)
Mar 19, 2020	17.01	17.67	17.00	17.51	142,967	+0.65(+3.86%)
Mar 18, 2020	17.15	18.01	16.83	16.86	120,383	-0.99(-5.55%)
Mar 17, 2020	17.46	18.03	17.46	17.85	21,258	+0.39(+2.23%)
Mar 16, 2020	18.29	18.45	17.18	17.46	72,545	-0.99(-5.37%)
Mar 13, 2020	18.96	19.10	18.44	18.45	62,570	-0.30(-1.60%)
Mar 12, 2020	19.26	19.28	18.75	18.75	143,646	-0.66(-3.40%)
Mar 11, 2020	19.42	19.50	19.40	19.41	35,219	-0.01(-0.05%)
Mar 10, 2020	19.42	19.53	19.41	19.42	77,238	+0.06(+0.31%)
Mar 09, 2020	19.65	19.65	19.32	19.36	130,110	-0.24(-1.22%)
Mar 06, 2020	19.65	19.71	19.60	19.60	20,297	-0.06(-0.31%)
Mar 05, 2020	19.61	19.66	19.61	19.66	10,484	+0.06(+0.31%)
Mar 04, 2020	19.57	19.63	19.57	19.60	36,922	+0.02(+0.10%)
Mar 03, 2020	19.46	19.60	19.46	19.58	33,546	+0.13(+0.67%)

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.