Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.60	22.64	22.06	22.43	51,175	-0.33(-1.43%)
May 28, 2020	22.34	24.19	22.32	22.76	43,097	+0.61(+2.75%)
May 27, 2020	21.76	22.15	21.74	22.15	698	+0.34(+1.54%)
May 26, 2020	21.81	21.81	21.81	21.81	101	+0.28(+1.32%)
May 22, 2020	21.36	21.53	21.36	21.53	2,305	+0.04(+0.20%)
May 21, 2020	21.54	21.69	21.41	21.49	1,331	-0.17(-0.77%)
May 20, 2020	21.85	21.88	21.65	21.65	3,121	+0.32(+1.52%)
May 19, 2020	21.61	21.61	21.33	21.33	314	-0.17(-0.79%)
May 18, 2020	21.51	21.51	21.50	21.50	300	+0.85(+4.12%)
May 15, 2020	20.68	20.85	20.52	20.65	2,881	-0.02(-0.12%)
May 14, 2020	20.07	20.67	20.07	20.67	1,757	+0.23(+1.12%)
May 13, 2020	20.82	20.82	20.28	20.44	6,289	-0.51(-2.45%)
May 12, 2020	21.22	21.24	20.96	20.96	1,047	-0.54(-2.52%)
May 11, 2020	21.19	21.53	21.19	21.50	3,349	+0.20(+0.94%)
May 08, 2020	21.04	21.30	21.04	21.30	2,535	+0.26(+1.22%)
May 07, 2020	20.83	21.24	20.83	21.04	16,956	+0.24(+1.15%)
May 06, 2020	20.90	20.98	20.78	20.80	1,617	+0.05(+0.24%)
May 05, 2020	21.00	21.00	20.75	20.75	734	+0.24(+1.19%)
May 04, 2020	20.53	20.53	20.35	20.51	5,690	+0.03(+0.12%)
May 01, 2020	20.66	20.66	20.48	20.48	2,189	-0.72(-3.40%)
Apr 30, 2020	21.32	21.32	21.04	21.20	1,964	-0.14(-0.65%)
Apr 29, 2020	21.35	21.50	21.19	21.34	3,539	+0.54(+2.60%)
Apr 28, 2020	20.77	20.80	20.77	20.80	877	-0.10(-0.48%)
Apr 27, 2020	20.78	20.94	20.78	20.90	4,150	+0.34(+1.66%)
Apr 24, 2020	20.27	20.56	20.27	20.56	2,881	+0.27(+1.32%)
Apr 23, 2020	20.56	20.56	20.29	20.29	1,001	+0.01(+0.04%)
Apr 22, 2020	20.08	20.42	20.08	20.28	7,458	+0.43(+2.17%)
Apr 21, 2020	19.96	20.05	19.79	19.85	15,737	-0.58(-2.85%)
Apr 20, 2020	20.19	20.71	20.19	20.44	3,982	-0.33(-1.57%)
Apr 17, 2020	22.24	22.24	20.48	20.76	84,254	+0.54(+2.66%)
Apr 16, 2020	20.15	20.22	19.98	20.22	18,423	+0.19(+0.95%)
Apr 15, 2020	19.98	20.16	19.82	20.03	1,945	-0.47(-2.27%)
Apr 14, 2020	20.38	20.50	20.30	20.50	32,738	+0.61(+3.09%)
Apr 13, 2020	19.89	19.89	19.89	19.89	16	-0.21(-1.07%)
Apr 09, 2020	19.69	20.23	19.69	20.10	9,220	+0.32(+1.61%)
Apr 08, 2020	19.55	19.78	19.54	19.78	1,127	+0.55(+2.86%)
Apr 07, 2020	19.70	19.73	19.09	19.23	2,878	-0.01(-0.08%)
Apr 06, 2020	18.58	19.24	18.38	19.24	697	+1.35(+7.56%)
Apr 03, 2020	18.14	18.14	17.39	17.89	38,035	-0.31(-1.73%)
Apr 02, 2020	17.80	18.21	17.76	18.21	1,429	+0.39(+2.17%)
Apr 01, 2020	18.58	18.58	17.82	17.82	463	-0.81(-4.34%)
Mar 31, 2020	18.92	18.92	18.63	18.63	336	-0.30(-1.59%)
Mar 30, 2020	18.84	19.00	18.57	18.93	10,520	+0.49(+2.67%)
Mar 27, 2020	18.49	18.49	18.13	18.44	1,498	-0.50(-2.65%)
Mar 26, 2020	18.21	18.94	17.99	18.94	1,582	+1.13(+6.36%)
Mar 25, 2020	17.76	17.98	17.76	17.81	3,362	+0.31(+1.75%)
Mar 24, 2020	17.01	17.52	16.71	17.50	11,838	+1.35(+8.35%)
Mar 23, 2020	16.15	16.15	16.15	16.15	158	+0.05(+0.28%)
Mar 20, 2020	19.42	19.42	16.11	16.11	17,340	-1.56(-8.82%)
Mar 19, 2020	17.21	17.96	17.04	17.66	7,874	+0.53(+3.07%)
Mar 18, 2020	17.60	17.60	16.87	17.14	6,593	-1.38(-7.47%)
Mar 17, 2020	17.54	18.52	17.49	18.52	4,432	+1.32(+7.70%)
Mar 16, 2020	18.11	18.17	17.20	17.20	2,780	-1.97(-10.29%)
Mar 13, 2020	18.87	19.17	18.09	19.17	19,999	+1.48(+8.36%)
Mar 12, 2020	18.00	19.65	15.68	17.69	32,158	-2.29(-11.46%)
Mar 11, 2020	19.94	20.24	19.83	19.98	14,826	-0.79(-3.80%)
Mar 10, 2020	20.53	20.77	19.80	20.77	23,348	+0.63(+3.15%)
Mar 09, 2020	20.88	20.88	19.98	20.14	5,074	-1.40(-6.52%)
Mar 06, 2020	21.63	21.82	21.11	21.54	373,511	-0.29(-1.31%)
Mar 05, 2020	22.10	22.10	21.83	21.83	1,699	-0.70(-3.13%)
Mar 04, 2020	21.88	22.53	21.88	22.53	6,789	+0.78(+3.59%)
Mar 03, 2020	22.35	22.57	21.72	21.75	13,680	-0.79(-3.52%)

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.