Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.75	17.85	17.58	17.81	686,206	+0.17(+0.95%)
Jun 29, 2020	17.58	17.92	17.42	17.65	520,357	+0.01(+0.08%)
Jun 26, 2020	18.02	18.05	17.53	17.63	849,469	-0.33(-1.82%)
Jun 25, 2020	17.59	17.96	17.39	17.96	684,588	+0.26(+1.49%)
Jun 24, 2020	18.20	18.20	17.57	17.69	1,032,289	-0.52(-2.86%)
Jun 23, 2020	18.78	18.78	18.07	18.21	798,488	-0.22(-1.19%)
Jun 22, 2020	18.59	18.75	18.22	18.43	1,391,309	+0.22(+1.23%)
Jun 19, 2020	18.38	18.72	18.11	18.21	1,429,497	-0.06(-0.33%)
Jun 18, 2020	18.24	18.45	18.01	18.27	489,237	-0.16(-0.85%)
Jun 17, 2020	18.27	18.62	18.14	18.43	808,238	+0.30(+1.68%)
Jun 16, 2020	18.53	18.53	17.67	18.12	1,039,770	+0.12(+0.66%)
Jun 15, 2020	17.12	18.03	17.08	18.00	744,293	+0.38(+2.15%)
Jun 12, 2020	17.54	17.82	17.17	17.62	1,345,867	+0.48(+2.82%)
Jun 11, 2020	17.67	17.74	17.10	17.14	1,276,622	-1.07(-5.86%)
Jun 10, 2020	18.49	18.57	18.13	18.21	1,192,202	-0.25(-1.37%)
Jun 09, 2020	18.36	18.50	17.97	18.46	988,194	-0.09(-0.46%)
Jun 08, 2020	18.10	18.52	18.05	18.55	1,560,378	+0.62(+3.49%)
Jun 05, 2020	17.92	18.23	17.83	17.92	1,463,647	+0.10(+0.58%)
Jun 04, 2020	18.13	18.25	17.64	17.82	1,447,771	-0.32(-1.76%)
Jun 03, 2020	18.08	18.27	17.89	18.14	3,759,967	+0.14(+0.79%)
Jun 02, 2020	17.97	18.04	17.88	18.00	2,557,339	+0.04(+0.25%)
Jun 01, 2020	17.88	18.07	17.81	17.95	2,011,164	-0.22(-1.19%)
May 29, 2020	18.02	18.17	17.77	18.17	2,538,190	+0.32(+1.77%)
May 28, 2020	17.98	17.98	17.79	17.85	1,514,538	+0.12(+0.69%)
May 27, 2020	17.51	17.75	17.51	17.73	3,679,158	-0.69(-3.74%)
May 26, 2020	18.21	18.59	18.14	18.42	678,879	+0.85(+4.87%)
May 22, 2020	17.69	17.81	17.43	17.56	433,608	-0.19(-1.06%)
May 21, 2020	17.65	18.00	17.51	17.75	364,148	-0.09(-0.53%)
May 20, 2020	18.01	18.01	17.55	17.84	841,030	+0.17(+0.94%)
May 19, 2020	18.42	18.45	17.67	17.68	745,589	-0.85(-4.57%)
May 18, 2020	17.56	18.71	17.48	18.52	773,127	+1.19(+6.90%)
May 15, 2020	17.02	17.33	16.76	17.33	472,274	-0.18(-1.03%)
May 14, 2020	16.97	17.51	16.70	17.51	1,203,198	+0.17(+1.00%)
May 13, 2020	18.31	18.31	17.18	17.34	835,802	-0.74(-4.09%)
May 12, 2020	18.67	19.01	17.94	18.07	686,267	-0.34(-1.87%)
May 11, 2020	18.10	18.44	17.74	18.42	652,145	+0.39(+2.15%)
May 08, 2020	17.66	18.07	17.54	18.03	570,596	+0.47(+2.68%)
May 07, 2020	17.42	17.57	17.10	17.56	762,477	+0.46(+2.69%)
May 06, 2020	17.00	17.38	16.93	17.10	698,082	+0.23(+1.35%)
May 05, 2020	16.38	16.98	16.38	16.87	879,640	+0.71(+4.39%)
May 04, 2020	16.17	16.73	16.12	16.16	719,882	-0.20(-1.20%)
May 01, 2020	16.37	16.65	16.33	16.36	1,007,519	-0.62(-3.65%)
Apr 30, 2020	17.27	17.27	16.44	16.98	762,607	-0.15(-0.87%)
Apr 29, 2020	17.23	17.53	17.13	17.13	1,748,394	+0.31(+1.83%)
Apr 28, 2020	16.94	17.24	16.66	16.82	699,311	+0.14(+0.82%)
Apr 27, 2020	15.93	16.75	15.88	16.68	981,798	+0.79(+4.94%)
Apr 24, 2020	15.90	16.19	15.74	15.90	737,963	-0.14(-0.88%)
Apr 23, 2020	16.02	16.36	15.96	16.04	752,985	-0.02(-0.14%)
Apr 22, 2020	16.10	16.28	15.90	16.06	457,813	+0.31(+1.95%)
Apr 21, 2020	16.19	16.64	15.74	15.75	701,700	-0.62(-3.80%)
Apr 20, 2020	16.53	16.84	15.99	16.37	1,497,414	-0.63(-3.68%)
Apr 17, 2020	16.73	17.06	16.51	17.00	754,258	+0.77(+4.78%)
Apr 16, 2020	16.28	16.60	15.94	16.22	409,442	+0.01(+0.05%)
Apr 15, 2020	16.52	16.56	16.13	16.22	674,576	-0.63(-3.74%)
Apr 14, 2020	16.55	17.25	16.51	16.85	771,495	+0.51(+3.13%)
Apr 13, 2020	16.60	16.60	15.60	16.34	507,253	-0.26(-1.59%)
Apr 09, 2020	16.47	17.09	16.40	16.60	1,267,132	+0.38(+2.32%)
Apr 08, 2020	15.68	16.48	15.59	16.22	938,346	+0.58(+3.68%)
Apr 07, 2020	16.29	16.47	15.44	15.65	1,403,376	+0.08(+0.49%)
Apr 06, 2020	15.08	15.89	14.86	15.57	1,083,934	+1.12(+7.74%)
Apr 03, 2020	14.66	14.93	14.23	14.45	847,608	-0.18(-1.26%)
Apr 02, 2020	14.42	14.97	14.26	14.64	1,234,921	+0.10(+0.70%)

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.