Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.81	18.84	18.79	18.84	4,674	-0.02(-0.11%)
May 28, 2020	18.90	18.90	18.86	18.86	531	-0.07(-0.35%)
May 27, 2020	18.82	18.93	18.82	18.93	614	+0.25(+1.36%)
May 26, 2020	18.70	18.72	18.67	18.67	4,920	+0.17(+0.94%)
May 22, 2020	18.50	18.50	18.50	18.50	531	-0.03(-0.15%)
May 21, 2020		18.53	18.53	18.53	0	+0.05(+0.28%)
May 20, 2020		18.48	18.48	18.48	87	+0.00(+0.00%)
May 19, 2020	18.52	18.52	18.48	18.48	319	-0.04(-0.20%)
May 18, 2020	18.49	18.51	18.49	18.51	936	+0.13(+0.72%)
May 15, 2020	18.45	18.49	18.38	18.38	1,811	+0.02(+0.08%)
May 14, 2020		18.37	18.37	18.37	2	+0.00(+0.00%)
May 13, 2020	18.34	18.37	18.34	18.37	1,141	-0.13(-0.72%)
May 12, 2020	18.50	18.52	18.50	18.50	1,888	-0.08(-0.43%)
May 11, 2020	18.60	18.60	18.57	18.58	890	-0.16(-0.83%)
May 08, 2020	18.66	18.74	18.66	18.73	3,302	+0.18(+0.97%)
May 07, 2020	18.57	18.57	18.55	18.55	1,443	+0.02(+0.10%)
May 06, 2020	18.54	18.54	18.51	18.54	2,612	-0.05(-0.27%)
May 05, 2020	18.67	18.67	18.59	18.59	261	-0.03(-0.15%)
May 04, 2020	18.57	18.61	18.57	18.61	1,064	-0.03(-0.18%)
May 01, 2020	18.59	18.65	18.59	18.65	106	-0.09(-0.50%)
Apr 30, 2020	18.74	18.74	18.73	18.74	850	-0.15(-0.81%)
Apr 29, 2020	18.85	18.89	18.85	18.89	1,216	+0.11(+0.60%)
Apr 28, 2020	18.70	18.78	18.70	18.78	1,393	+0.19(+1.01%)
Apr 27, 2020	18.48	18.61	18.39	18.59	12,254	+0.20(+1.07%)
Apr 24, 2020		18.40	18.40	18.40	113	+0.00(+0.00%)
Apr 23, 2020	18.43	18.46	18.32	18.40	6,204	+0.11(+0.62%)
Apr 22, 2020	18.27	18.32	18.27	18.28	610	-0.09(-0.51%)
Apr 21, 2020	17.87	18.43	17.87	18.38	11,876	+0.06(+0.35%)
Apr 20, 2020	18.25	18.36	18.21	18.31	4,516	+0.04(+0.23%)
Apr 17, 2020	18.19	18.27	18.19	18.27	2,991	+0.11(+0.60%)
Apr 16, 2020	18.07	18.19	18.04	18.16	8,335	-0.02(-0.09%)
Apr 15, 2020	18.07	18.20	18.07	18.18	5,497	-0.17(-0.92%)
Apr 14, 2020	18.45	18.45	18.35	18.35	37,471	-0.14(-0.76%)
Apr 13, 2020	18.48	18.54	18.48	18.49	984	-0.13(-0.68%)
Apr 09, 2020	18.74	18.74	18.52	18.61	2,350	-0.00(-0.02%)
Apr 08, 2020	18.34	18.68	18.32	18.62	3,292	+0.37(+2.04%)
Apr 07, 2020	18.76	18.76	18.21	18.24	5,230	+0.09(+0.52%)
Apr 06, 2020	18.17	18.25	17.95	18.15	5,295	+0.18(+0.98%)
Apr 03, 2020	17.92	17.97	17.92	17.97	13,141	-0.10(-0.57%)
Apr 02, 2020	18.12	18.12	18.01	18.08	1,181	+0.11(+0.59%)
Apr 01, 2020	18.04	18.04	17.97	17.97	1,351	-0.20(-1.08%)
Mar 31, 2020	18.22	18.22	18.17	18.17	1,082	-0.05(-0.29%)
Mar 30, 2020	18.05	18.22	18.05	18.22	5,867	+0.02(+0.13%)
Mar 27, 2020	18.05	18.19	18.05	18.19	961	-0.16(-0.88%)
Mar 26, 2020	18.02	19.62	18.02	18.36	9,068	+0.28(+1.53%)
Mar 25, 2020	18.15	18.16	17.90	18.08	3,214	+0.08(+0.42%)
Mar 24, 2020	17.93	18.00	17.92	18.00	889	+0.32(+1.79%)
Mar 23, 2020	17.64	17.74	17.64	17.69	1,143	-0.11(-0.64%)
Mar 20, 2020	17.79	17.89	17.78	17.80	2,678	-0.19(-1.06%)
Mar 19, 2020	17.54	18.18	17.54	17.99	4,843	+0.25(+1.42%)
Mar 18, 2020	17.92	17.93	17.51	17.74	7,675	-0.47(-2.59%)
Mar 17, 2020	18.03	18.36	17.99	18.21	3,572	+0.08(+0.45%)
Mar 16, 2020	18.00	18.19	18.00	18.13	776	-0.36(-1.95%)
Mar 13, 2020	18.95	18.95	18.18	18.49	4,285	+0.20(+1.07%)
Mar 12, 2020	18.84	18.84	18.29	18.29	10,693	-0.38(-2.02%)
Mar 11, 2020	18.79	18.79	18.67	18.67	338	-0.23(-1.22%)
Mar 10, 2020	18.83	18.90	18.83	18.90	420	-0.02(-0.10%)
Mar 09, 2020	18.57	18.94	18.03	18.92	8,916	-0.67(-3.43%)
Mar 06, 2020	19.49	19.59	19.49	19.59	1,285	-0.11(-0.57%)
Mar 05, 2020	19.75	20.21	19.70	19.70	14,234	-0.07(-0.35%)
Mar 04, 2020	19.79	19.79	19.77	19.77	748	+0.08(+0.42%)
Mar 03, 2020	20.01	20.01	19.61	19.69	1,845	-0.24(-1.19%)

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.