Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.89	22.11	20.92	21.82	14,913	+0.02(+0.08%)
May 28, 2020	22.87	23.65	21.57	21.80	25,786	-1.03(-4.53%)
May 27, 2020	21.66	23.01	21.07	22.84	25,820	+1.75(+8.29%)
May 26, 2020	21.51	21.56	20.88	21.09	15,149	+0.63(+3.10%)
May 22, 2020	20.78	20.91	20.31	20.45	8,969	-0.36(-1.71%)
May 21, 2020	21.13	21.31	20.36	20.81	23,545	-0.44(-2.09%)
May 20, 2020	19.80	21.31	19.51	21.25	34,323	+1.91(+9.89%)
May 19, 2020	20.39	20.39	19.13	19.34	18,522	-1.26(-6.12%)
May 18, 2020	19.25	21.01	19.25	20.60	55,090	+2.15(+11.64%)
May 15, 2020	18.82	19.26	18.26	18.45	24,607	-0.61(-3.19%)
May 14, 2020	19.27	19.56	18.52	19.06	29,727	-0.64(-3.27%)
May 13, 2020	19.05	19.71	18.78	19.71	39,018	+0.99(+5.30%)
May 12, 2020	20.77	20.79	18.71	18.71	27,825	-1.72(-8.43%)
May 11, 2020	21.25	21.73	20.32	20.44	25,573	-0.97(-4.51%)
May 08, 2020	20.10	21.85	19.65	21.40	37,831	+1.98(+10.21%)
May 07, 2020	20.02	20.59	18.70	19.42	43,815	-0.31(-1.59%)
May 06, 2020	21.25	21.87	19.27	19.73	39,137	-1.29(-6.12%)
May 05, 2020	22.44	23.01	21.01	21.02	23,603	-0.98(-4.47%)
May 04, 2020	22.82	23.04	21.78	22.00	25,135	-1.28(-5.49%)
May 01, 2020	23.75	23.75	22.09	23.28	25,527	-1.03(-4.26%)
Apr 30, 2020	24.78	24.78	22.88	24.32	31,211	-0.76(-3.02%)
Apr 29, 2020	24.40	26.79	23.49	25.07	21,706	+1.07(+4.46%)
Apr 28, 2020	23.80	24.74	22.72	24.00	27,857	+0.36(+1.51%)
Apr 27, 2020	21.24	24.00	21.24	23.65	38,631	+2.42(+11.39%)
Apr 24, 2020	20.92	21.96	20.70	21.23	16,328	+0.16(+0.74%)
Apr 23, 2020	20.88	22.04	20.65	21.07	25,160	-0.02(-0.08%)
Apr 22, 2020	21.05	21.25	20.70	21.09	21,851	+0.39(+1.89%)
Apr 21, 2020	20.44	20.91	19.77	20.70	17,972	+0.00(+0.00%)
Apr 20, 2020	20.40	21.20	20.40	20.70	13,918	-0.01(-0.04%)
Apr 17, 2020	20.50	21.51	20.16	20.71	34,956	+0.94(+4.75%)
Apr 16, 2020	20.58	21.18	19.14	19.77	52,899	-0.95(-4.58%)
Apr 15, 2020	22.65	22.65	20.39	20.71	31,121	-2.13(-9.33%)
Apr 14, 2020	23.48	24.01	22.83	22.85	25,444	+0.10(+0.46%)
Apr 13, 2020	22.45	23.76	22.00	22.74	37,611	-0.07(-0.30%)
Apr 09, 2020	23.05	24.24	22.57	22.81	34,036	+0.52(+2.34%)
Apr 08, 2020	22.18	22.52	21.21	22.29	42,616	+0.45(+2.07%)
Apr 07, 2020	24.44	24.44	21.61	21.84	29,297	-2.30(-9.55%)
Apr 06, 2020	22.40	24.20	22.40	24.14	34,608	+2.97(+14.00%)
Apr 03, 2020	22.10	22.44	21.18	21.18	29,552	-1.30(-5.77%)
Apr 02, 2020	22.00	23.76	21.13	22.47	38,196	+0.72(+3.32%)
Apr 01, 2020	24.35	24.35	21.50	21.75	55,220	-4.34(-16.63%)
Mar 31, 2020	23.62	26.09	21.76	26.09	41,153	+2.24(+9.41%)
Mar 30, 2020	22.22	24.33	22.22	23.85	26,578	+1.66(+7.49%)
Mar 27, 2020	25.00	25.00	21.99	22.18	31,967	-3.90(-14.97%)
Mar 26, 2020	23.72	26.09	23.72	26.09	37,102	+2.41(+10.17%)
Mar 25, 2020	23.53	24.07	22.86	23.68	27,062	+0.03(+0.15%)
Mar 24, 2020	21.51	23.88	21.51	23.65	47,749	+2.30(+10.75%)
Mar 23, 2020	21.52	21.52	19.00	21.35	40,578	+0.06(+0.29%)
Mar 20, 2020	20.87	23.48	20.72	21.29	122,119	+0.49(+2.34%)
Mar 19, 2020	17.49	21.02	17.49	20.80	34,617	+3.17(+18.01%)
Mar 18, 2020	21.31	21.31	17.48	17.63	50,413	-5.34(-23.25%)
Mar 17, 2020	18.65	22.97	18.51	22.97	47,874	+5.13(+28.77%)
Mar 16, 2020	17.83	20.69	17.48	17.84	33,734	-3.89(-17.89%)
Mar 13, 2020	19.58	21.72	19.15	21.72	32,082	+3.54(+19.46%)
Mar 12, 2020	23.13	23.13	17.44	18.18	38,485	-6.06(-25.00%)
Mar 11, 2020	24.25	25.51	23.96	24.25	25,854	-0.47(-1.90%)
Mar 10, 2020	25.04	25.94	24.04	24.72	35,066	+0.31(+1.28%)
Mar 09, 2020	25.57	26.69	24.12	24.40	18,501	-2.84(-10.41%)
Mar 06, 2020	27.07	28.40	26.74	27.24	31,162	-0.67(-2.40%)
Mar 05, 2020	27.90	28.47	27.15	27.91	35,161	-0.65(-2.28%)
Mar 04, 2020	27.65	28.56	27.65	28.56	34,176	+0.82(+2.95%)
Mar 03, 2020	27.76	28.64	27.22	27.74	32,368	-0.32(-1.15%)

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.