Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.03	17.14	16.86	17.14	20,325	+0.20(+1.21%)
May 28, 2020	16.84	16.96	16.84	16.94	25,545	+0.11(+0.66%)
May 27, 2020	16.73	16.84	16.73	16.83	33,514	+0.09(+0.51%)
May 26, 2020	16.62	16.83	16.58	16.74	37,894	+0.17(+1.03%)
May 22, 2020	16.41	16.58	16.36	16.57	42,883	+0.16(+0.99%)
May 21, 2020	16.38	16.43	16.31	16.41	47,635	+0.12(+0.74%)
May 20, 2020	16.32	16.32	16.20	16.29	27,541	+0.07(+0.42%)
May 19, 2020	16.36	16.36	16.12	16.22	17,989	-0.03(-0.21%)
May 18, 2020	16.26	16.29	16.09	16.26	32,259	+0.04(+0.26%)
May 15, 2020	16.13	16.25	16.09	16.21	37,263	+0.10(+0.63%)
May 14, 2020	16.28	16.28	16.06	16.11	49,790	-0.04(-0.26%)
May 13, 2020	16.38	16.38	16.13	16.15	40,500	-0.15(-0.94%)
May 12, 2020	16.41	16.41	16.30	16.31	24,305	-0.08(-0.47%)
May 11, 2020	16.33	16.40	16.22	16.38	48,832	+0.11(+0.68%)
May 08, 2020	16.28	16.40	16.26	16.27	13,797	+0.03(+0.16%)
May 07, 2020	16.32	16.36	16.12	16.25	27,512	+0.05(+0.31%)
May 06, 2020	16.32	16.32	16.10	16.20	72,191	-0.10(-0.60%)
May 05, 2020	16.48	16.50	16.28	16.29	58,935	-0.08(-0.49%)
May 04, 2020	16.64	16.64	16.23	16.38	48,253	-0.15(-0.92%)
May 01, 2020	16.54	16.54	16.39	16.53	33,254	-0.01(-0.05%)
Apr 30, 2020	16.65	16.65	16.33	16.54	24,236	-0.03(-0.15%)
Apr 29, 2020	16.75	16.86	16.30	16.56	32,803	-0.07(-0.41%)
Apr 28, 2020	16.82	16.82	16.34	16.63	45,715	-0.21(-1.26%)
Apr 27, 2020	16.43	16.84	16.21	16.84	40,622	+0.29(+1.74%)
Apr 24, 2020	16.99	17.28	16.32	16.55	33,961	-0.36(-2.16%)
Apr 23, 2020	17.06	17.32	16.90	16.92	7,887	-0.14(-0.82%)
Apr 22, 2020	17.41	17.44	16.90	17.06	31,973	-0.48(-2.71%)
Apr 21, 2020	17.54	17.54	16.92	17.53	18,543	+0.22(+1.27%)
Apr 20, 2020	17.57	17.57	17.16	17.31	20,942	-0.27(-1.54%)
Apr 17, 2020	17.32	17.58	17.16	17.58	8,161	+0.46(+2.72%)
Apr 16, 2020	17.36	17.48	17.12	17.12	33,229	-0.04(-0.25%)
Apr 15, 2020	17.47	17.74	17.16	17.16	42,579	-0.41(-2.31%)
Apr 14, 2020	17.47	17.74	17.31	17.57	14,772	+0.35(+2.01%)
Apr 13, 2020	17.67	17.67	17.20	17.22	14,131	-0.23(-1.31%)
Apr 09, 2020	17.58	17.74	17.22	17.45	63,756	-0.13(-0.73%)
Apr 08, 2020	17.38	17.58	17.25	17.58	38,776	+0.47(+2.77%)
Apr 07, 2020	17.23	17.31	16.92	17.10	16,699	-0.04(-0.25%)
Apr 06, 2020	17.01	17.56	16.52	17.14	38,336	+0.38(+2.27%)
Apr 03, 2020	16.66	17.02	16.65	16.76	44,357	+0.25(+1.54%)
Apr 02, 2020	16.19	16.51	16.06	16.51	51,725	+0.39(+2.41%)
Apr 01, 2020	16.55	17.12	16.12	16.12	15,263	-0.69(-4.12%)
Mar 31, 2020	16.96	17.09	16.52	16.82	29,804	-0.03(-0.15%)
Mar 30, 2020	16.58	17.22	16.58	16.84	33,943	+0.50(+3.05%)
Mar 27, 2020	16.10	16.64	16.10	16.34	68,961	-0.07(-0.41%)
Mar 26, 2020	15.98	16.47	15.98	16.41	53,154	+0.43(+2.70%)
Mar 25, 2020	15.28	16.23	15.08	15.98	60,065	+0.61(+3.96%)
Mar 24, 2020	14.15	15.80	14.15	15.37	38,629	+1.49(+10.72%)
Mar 23, 2020	15.19	15.47	13.61	13.88	89,608	-1.60(-10.32%)
Mar 20, 2020	15.40	15.87	14.99	15.48	163,631	+0.36(+2.40%)
Mar 19, 2020	16.00	16.00	14.99	15.12	182,157	-1.01(-6.27%)
Mar 18, 2020	16.67	16.67	15.82	16.13	140,063	-0.76(-4.49%)
Mar 17, 2020	16.31	17.25	15.91	16.88	109,510	+0.88(+5.53%)
Mar 16, 2020	16.67	17.00	15.98	16.00	93,552	-1.31(-7.59%)
Mar 13, 2020	17.17	17.52	16.86	17.31	38,117	+0.14(+0.83%)
Mar 12, 2020	17.52	17.52	16.84	17.17	57,515	-0.55(-3.09%)
Mar 11, 2020	17.90	18.07	17.68	17.72	33,749	-0.34(-1.87%)
Mar 10, 2020	18.11	18.14	17.88	18.06	14,691	-0.05(-0.28%)
Mar 09, 2020	18.11	18.18	17.86	18.11	43,406	-0.03(-0.16%)
Mar 06, 2020	17.98	18.19	17.98	18.14	43,104	-0.01(-0.07%)
Mar 05, 2020	18.24	18.32	18.11	18.15	91,987	-0.05(-0.28%)
Mar 04, 2020	17.98	18.24	17.98	18.20	24,658	+0.25(+1.41%)
Mar 03, 2020	17.87	18.00	17.87	17.95	26,879	+0.03(+0.19%)

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.