Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.51	19.51	19.51	19.51	100	+0.07(+0.37%)
May 28, 2020	19.59	19.64	19.44	19.44	10,972	+0.16(+0.81%)
May 27, 2020	19.20	19.28	19.20	19.28	4,000	+0.43(+2.29%)
May 26, 2020	18.97	18.97	18.85	18.85	143	+0.62(+3.37%)
May 22, 2020	18.24	18.24	18.24	18.24	0	+0.05(+0.27%)
May 21, 2020	18.19	18.19	18.19	18.19	87	-0.16(-0.88%)
May 20, 2020	18.35	18.35	18.35	18.35	0	+0.44(+2.45%)
May 19, 2020	18.08	18.08	17.91	17.91	10,650	-0.35(-1.91%)
May 18, 2020	18.14	18.26	18.14	18.26	2,568	+0.96(+5.57%)
May 15, 2020	17.30	17.30	17.30	17.30	0	+0.00(+0.02%)
May 14, 2020	17.25	17.29	17.25	17.29	398	-0.13(-0.77%)
May 13, 2020	17.34	17.42	17.34	17.42	100	-0.29(-1.65%)
May 12, 2020	17.94	17.94	17.72	17.72	500	-0.24(-1.32%)
May 11, 2020	17.82	17.95	17.82	17.95	544	-0.11(-0.59%)
May 08, 2020	18.06	18.06	18.06	18.06	0	+0.28(+1.56%)
May 07, 2020	17.78	17.78	17.78	17.78	57	+0.34(+1.96%)
May 06, 2020	17.73	17.73	17.44	17.44	340	-0.18(-1.00%)
May 05, 2020	17.62	17.62	17.62	17.62	167	-0.02(-0.10%)
May 04, 2020	17.58	17.64	17.50	17.64	567	-0.12(-0.66%)
May 01, 2020	17.75	17.75	17.75	17.75	0	-0.41(-2.25%)
Apr 30, 2020	18.16	18.16	18.16	18.16	1	-0.28(-1.50%)
Apr 29, 2020	18.44	18.44	18.44	18.44	0	+0.63(+3.53%)
Apr 28, 2020	17.89	17.89	17.81	17.81	1,367	+0.07(+0.39%)
Apr 27, 2020	17.74	17.74	17.74	17.74	0	+0.33(+1.92%)
Apr 24, 2020	17.41	17.41	17.41	17.41	0	+0.23(+1.36%)
Apr 23, 2020	17.17	17.17	17.17	17.17	11	-0.18(-1.01%)
Apr 22, 2020	17.35	17.35	17.35	17.35	0	+0.20(+1.15%)
Apr 21, 2020	17.16	17.31	17.15	17.15	3,191	-0.36(-2.08%)
Apr 20, 2020	17.51	17.51	17.51	17.51	0	-0.27(-1.51%)
Apr 17, 2020	17.78	17.78	17.78	17.78	0	+0.61(+3.56%)
Apr 16, 2020	17.15	17.18	17.05	17.17	4,656	-0.05(-0.28%)
Apr 15, 2020	17.24	17.25	17.22	17.22	800	-0.78(-4.35%)
Apr 14, 2020	18.03	18.03	18.00	18.00	1,177	+0.31(+1.76%)
Apr 13, 2020	17.69	17.69	17.69	17.69	0	-0.26(-1.46%)
Apr 09, 2020	17.88	17.95	17.86	17.95	5,800	+0.49(+2.80%)
Apr 08, 2020	17.46	17.46	17.46	17.46	50	+0.21(+1.20%)
Apr 07, 2020	17.64	17.64	17.26	17.26	1,116	+0.07(+0.40%)
Apr 06, 2020	17.19	17.19	17.19	17.19	3	+0.99(+6.08%)
Apr 03, 2020	16.15	16.20	16.15	16.20	300	-0.33(-2.01%)
Apr 02, 2020	16.53	16.53	16.53	16.53	3	+0.28(+1.73%)
Apr 01, 2020	16.56	16.56	16.25	16.25	555	-0.74(-4.34%)
Mar 31, 2020	16.98	16.99	16.90	16.99	3,119	-0.18(-1.04%)
Mar 30, 2020	17.17	17.17	17.17	17.17	33	+0.21(+1.24%)
Mar 27, 2020	16.96	16.96	16.96	16.96	100	-0.68(-3.87%)
Mar 26, 2020	17.10	17.64	17.06	17.64	7,456	+0.73(+4.30%)
Mar 25, 2020	16.58	16.91	16.58	16.91	1,336	+0.60(+3.67%)
Mar 24, 2020	16.12	16.31	16.12	16.31	390	+1.20(+7.94%)
Mar 23, 2020	15.43	15.43	14.96	15.11	5,709	+0.21(+1.41%)
Mar 20, 2020	15.33	15.34	14.90	14.90	500	+0.09(+0.63%)
Mar 19, 2020	14.57	15.09	14.57	14.81	10,560	+0.22(+1.49%)
Mar 18, 2020	14.30	14.59	14.27	14.59	1,119	-1.00(-6.44%)
Mar 17, 2020	15.12	15.65	15.12	15.60	1,456	+0.63(+4.23%)
Mar 16, 2020	15.49	15.50	14.96	14.96	1,280	-2.12(-12.43%)
Mar 13, 2020	17.32	17.32	15.99	17.09	3,600	+0.97(+6.02%)
Mar 12, 2020	16.77	16.94	16.12	16.12	23,770	-2.24(-12.18%)
Mar 11, 2020	18.88	18.88	18.35	18.35	156,391	-1.13(-5.82%)
Mar 10, 2020	19.51	19.55	18.80	19.49	56,594	+0.51(+2.70%)
Mar 09, 2020	19.35	19.49	18.98	18.98	147,678	-1.72(-8.31%)
Mar 06, 2020	20.70	20.70	20.54	20.70	8,200	-0.31(-1.50%)
Mar 05, 2020	21.20	21.20	21.01	21.01	1,401	-0.79(-3.61%)
Mar 04, 2020	21.80	21.80	21.80	21.80	0	+0.71(+3.36%)
Mar 03, 2020	21.26	21.44	21.09	21.09	2,822	-0.24(-1.13%)

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.