Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.29	18.50	18.29	18.46	3,003	+0.10(+0.55%)
May 28, 2020	18.23	18.42	18.23	18.36	5,668	+0.03(+0.17%)
May 27, 2020	18.34	18.42	18.25	18.33	3,989	+0.05(+0.27%)
May 26, 2020	18.25	18.40	18.19	18.28	5,015	+0.10(+0.55%)
May 22, 2020	18.18	18.18	18.07	18.18	6,608	-0.00(-0.00%)
May 21, 2020	18.08	18.28	18.08	18.18	17,137	-0.01(-0.05%)
May 20, 2020	18.02	18.26	18.01	18.19	6,136	+0.26(+1.46%)
May 19, 2020	18.03	18.06	17.25	17.92	21,074	-0.09(-0.53%)
May 18, 2020	17.82	18.05	17.82	18.02	3,671	+0.32(+1.81%)
May 15, 2020	17.46	17.70	17.46	17.70	3,003	+0.17(+0.98%)
May 14, 2020	17.41	17.55	17.41	17.53	4,935	+0.09(+0.52%)
May 13, 2020	17.41	17.48	17.34	17.44	6,934	-0.02(-0.10%)
May 12, 2020	17.51	17.61	17.39	17.45	5,354	+0.04(+0.24%)
May 11, 2020	17.57	17.57	16.70	17.41	10,598	-0.08(-0.45%)
May 08, 2020	17.34	17.49	17.34	17.49	1,321	+0.06(+0.33%)
May 07, 2020	17.51	17.56	17.40	17.43	4,019	-0.22(-1.23%)
May 06, 2020	17.83	17.83	17.65	17.65	8,981	-0.12(-0.70%)
May 05, 2020	17.56	17.82	17.56	17.77	3,820	-0.04(-0.21%)
May 04, 2020	17.72	17.90	17.72	17.81	6,637	+0.07(+0.41%)
May 01, 2020	17.80	17.80	17.63	17.74	18,186	-0.21(-1.19%)
Apr 30, 2020	17.86	18.00	17.86	17.95	6,613	-0.05(-0.28%)
Apr 29, 2020	17.88	18.10	17.88	18.00	10,127	+0.15(+0.86%)
Apr 28, 2020	18.10	18.10	17.80	17.85	1,594	-0.11(-0.59%)
Apr 27, 2020	17.97	18.06	17.86	17.95	32,320	-0.01(-0.07%)
Apr 24, 2020	17.92	18.05	17.90	17.97	7,106	-0.03(-0.14%)
Apr 23, 2020	18.03	18.18	17.96	17.99	21,103	-0.06(-0.32%)
Apr 22, 2020	17.92	18.17	17.92	18.05	10,845	+0.18(+0.98%)
Apr 21, 2020	17.85	17.92	17.76	17.87	11,021	-0.23(-1.24%)
Apr 20, 2020	18.05	18.14	17.95	18.10	11,991	-0.20(-1.07%)
Apr 17, 2020	18.35	18.37	18.20	18.30	5,179	+0.25(+1.40%)
Apr 16, 2020	18.10	18.26	18.03	18.04	11,499	-0.36(-1.94%)
Apr 15, 2020	18.12	18.40	18.08	18.40	10,883	+0.05(+0.27%)
Apr 14, 2020	18.57	18.57	18.35	18.35	14,304	-0.08(-0.45%)
Apr 13, 2020	18.47	18.54	18.43	18.43	12,853	-0.11(-0.58%)
Apr 09, 2020	17.98	18.63	17.85	18.54	11,923	+0.96(+5.48%)
Apr 08, 2020	17.60	17.61	17.53	17.58	4,712	+0.27(+1.53%)
Apr 07, 2020	17.36	17.41	17.10	17.31	10,675	+0.37(+2.21%)
Apr 06, 2020	16.77	17.07	16.77	16.94	9,111	+0.42(+2.51%)
Apr 03, 2020	16.57	16.57	16.49	16.52	843	-0.30(-1.78%)
Apr 02, 2020	16.47	16.82	16.47	16.82	11,152	+0.35(+2.15%)
Apr 01, 2020	16.78	16.78	16.41	16.47	7,283	-0.69(-4.01%)
Mar 31, 2020	17.15	17.19	16.91	17.15	20,433	+0.19(+1.12%)
Mar 30, 2020	16.62	17.00	16.62	16.96	7,447	+0.22(+1.34%)
Mar 27, 2020	16.61	16.90	16.40	16.74	18,367	-0.31(-1.80%)
Mar 26, 2020	17.21	17.21	16.76	17.05	14,247	+0.00(+0.00%)
Mar 25, 2020	16.48	17.10	16.23	17.05	14,845	+1.47(+9.46%)
Mar 24, 2020	15.86	15.96	15.34	15.57	19,856	+0.50(+3.29%)
Mar 23, 2020	14.42	15.11	14.42	15.08	18,993	+1.22(+8.78%)
Mar 20, 2020	14.34	14.58	13.81	13.86	37,823	-0.13(-0.93%)
Mar 19, 2020	14.54	14.70	13.98	13.99	566,111	-1.08(-7.15%)
Mar 18, 2020	15.34	15.58	14.71	15.07	43,664	-0.90(-5.65%)
Mar 17, 2020	15.86	16.41	15.86	15.97	27,520	-0.28(-1.73%)
Mar 16, 2020	15.32	16.46	15.32	16.25	20,602	-0.84(-4.91%)
Mar 13, 2020	16.59	17.34	16.41	17.09	36,735	+0.65(+3.95%)
Mar 12, 2020	16.55	17.03	12.04	16.44	60,200	-0.76(-4.43%)
Mar 11, 2020	17.67	17.75	17.12	17.20	20,549	-0.95(-5.25%)
Mar 10, 2020	18.39	18.39	17.92	18.16	40,010	-0.08(-0.45%)
Mar 09, 2020	18.81	18.81	18.03	18.24	29,543	-1.05(-5.43%)
Mar 06, 2020	19.12	19.30	19.07	19.29	16,917	-0.25(-1.29%)
Mar 05, 2020	19.68	19.68	19.47	19.54	25,034	-0.28(-1.42%)
Mar 04, 2020	19.72	19.82	19.72	19.82	16,986	+0.13(+0.66%)
Mar 03, 2020	19.40	19.93	19.40	19.69	17,693	+0.05(+0.25%)

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.