Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.23	19.48	19.19	19.48	51,221	+0.34(+1.77%)
May 28, 2020	19.33	19.33	19.11	19.14	20,214	+0.03(+0.14%)
May 27, 2020	19.11	19.16	19.00	19.11	2,397	+0.03(+0.16%)
May 26, 2020	19.16	19.26	19.08	19.08	3,838	+0.47(+2.52%)
May 22, 2020	18.77	18.77	18.56	18.61	7,621	-0.34(-1.79%)
May 21, 2020	19.06	19.06	18.88	18.95	52,973	-0.10(-0.54%)
May 20, 2020	19.03	19.13	18.98	19.05	33,178	+0.21(+1.14%)
May 19, 2020	18.91	18.98	18.83	18.84	14,559	-0.16(-0.85%)
May 18, 2020	18.76	19.02	18.76	19.00	22,463	+0.65(+3.52%)
May 15, 2020	18.44	18.44	18.28	18.35	69,266	-0.31(-1.67%)
May 14, 2020	18.25	18.66	18.21	18.66	17,015	+0.05(+0.26%)
May 13, 2020	18.81	18.83	18.54	18.62	24,552	-0.05(-0.29%)
May 12, 2020	18.81	18.99	18.60	18.67	17,351	-0.07(-0.36%)
May 11, 2020	18.69	18.81	18.68	18.74	16,674	-0.14(-0.76%)
May 08, 2020	18.84	18.91	18.77	18.88	16,139	+0.39(+2.12%)
May 07, 2020	18.55	18.60	18.48	18.49	7,550	+0.08(+0.45%)
May 06, 2020	18.52	18.52	18.40	18.40	11,339	-0.05(-0.26%)
May 05, 2020	18.44	18.55	18.39	18.45	28,394	+0.14(+0.78%)
May 04, 2020	18.19	18.31	18.12	18.31	8,667	+0.33(+1.84%)
May 01, 2020	18.15	18.19	17.92	17.98	37,435	-0.70(-3.77%)
Apr 30, 2020	18.91	19.07	18.56	18.68	11,226	-0.42(-2.18%)
Apr 29, 2020	18.91	19.10	18.85	19.10	11,362	+0.55(+2.96%)
Apr 28, 2020	18.62	18.66	18.50	18.55	11,299	+0.03(+0.14%)
Apr 27, 2020	18.29	18.53	18.29	18.52	22,508	+0.49(+2.73%)
Apr 24, 2020	18.00	18.12	17.94	18.03	42,143	-0.13(-0.72%)
Apr 23, 2020	18.25	18.48	18.08	18.16	14,620	-0.03(-0.14%)
Apr 22, 2020	18.23	18.29	18.15	18.19	18,743	+0.43(+2.41%)
Apr 21, 2020	17.84	17.84	17.72	17.76	11,564	-0.43(-2.38%)
Apr 20, 2020	18.38	18.44	18.11	18.19	7,147	-0.25(-1.37%)
Apr 17, 2020	18.58	18.58	18.32	18.45	35,754	+0.47(+2.60%)
Apr 16, 2020	17.99	18.13	17.92	17.98	16,805	-0.02(-0.12%)
Apr 15, 2020	18.07	18.08	17.93	18.00	13,039	-0.44(-2.40%)
Apr 14, 2020	18.40	18.64	18.38	18.44	22,910	+0.29(+1.57%)
Apr 13, 2020	18.01	18.17	17.89	18.16	38,504	+0.07(+0.39%)
Apr 09, 2020	18.35	18.45	18.09	18.09	13,337	+0.03(+0.16%)
Apr 08, 2020	17.98	18.15	17.89	18.06	12,515	+0.24(+1.35%)
Apr 07, 2020	18.22	18.22	17.77	17.82	55,234	+0.23(+1.32%)
Apr 06, 2020	17.42	17.72	17.34	17.59	68,867	+0.76(+4.53%)
Apr 03, 2020	17.05	18.75	16.74	16.82	13,225	-0.27(-1.58%)
Apr 02, 2020	16.78	17.20	16.78	17.09	20,994	+0.60(+3.62%)
Apr 01, 2020	16.78	16.78	16.48	16.50	24,311	-0.67(-3.90%)
Mar 31, 2020	17.16	17.50	17.15	17.17	42,276	+0.10(+0.57%)
Mar 30, 2020	16.94	17.26	16.76	17.07	72,126	+0.04(+0.26%)
Mar 27, 2020	17.07	17.19	16.84	17.02	29,477	-0.87(-4.84%)
Mar 26, 2020	17.41	19.54	17.33	17.89	41,015	+0.72(+4.21%)
Mar 25, 2020	16.79	17.37	16.75	17.17	44,090	+0.74(+4.48%)
Mar 24, 2020	16.30	16.68	16.26	16.43	7,317	+1.01(+6.56%)
Mar 23, 2020	15.67	15.82	15.30	15.42	36,307	-0.49(-3.07%)
Mar 20, 2020	16.30	16.41	15.79	15.91	62,029	+0.10(+0.65%)
Mar 19, 2020	15.39	15.97	15.39	15.80	12,945	-0.04(-0.24%)
Mar 18, 2020	16.01	16.25	15.56	15.84	38,515	-1.59(-9.13%)
Mar 17, 2020	16.69	17.43	16.39	17.43	116,987	+1.10(+6.76%)
Mar 16, 2020	16.54	17.07	16.24	16.33	18,504	-2.25(-12.12%)
Mar 13, 2020	19.05	19.05	17.86	18.58	28,767	+1.01(+5.74%)
Mar 12, 2020	19.22	19.22	17.40	17.57	115,779	-2.04(-10.40%)
Mar 11, 2020	19.92	19.99	19.45	19.61	63,235	-0.91(-4.43%)
Mar 10, 2020	20.33	20.57	20.08	20.52	15,518	+0.77(+3.87%)
Mar 09, 2020	19.88	21.54	14.68	19.76	28,333	-1.44(-6.79%)
Mar 06, 2020	21.07	21.27	21.01	21.19	112,372	-0.23(-1.10%)
Mar 05, 2020	21.75	21.81	21.34	21.43	7,870	-0.42(-1.91%)
Mar 04, 2020	21.82	21.93	21.65	21.85	29,071	+0.43(+1.99%)
Mar 03, 2020	21.47	21.85	21.29	21.42	35,981	-0.04(-0.17%)

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.