Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.32	22.36	22.14	22.36	21,676	+0.13(+0.60%)
May 28, 2020	22.25	22.25	22.22	22.22	434	+0.36(+1.64%)
May 27, 2020	21.74	21.87	21.67	21.87	1,065	+0.18(+0.85%)
May 26, 2020	21.75	21.82	21.68	21.68	9,628	+0.33(+1.53%)
May 22, 2020	21.31	21.36	21.27	21.35	3,818	+0.01(+0.05%)
May 21, 2020	21.48	21.53	21.33	21.34	6,770	-0.14(-0.67%)
May 20, 2020	21.51	21.60	21.42	21.49	5,718	+0.46(+2.16%)
May 19, 2020	21.15	21.29	21.03	21.03	6,986	-0.26(-1.21%)
May 18, 2020	21.00	21.31	21.00	21.29	9,057	+0.81(+3.97%)
May 15, 2020	20.40	20.48	20.39	20.48	3,032	+0.07(+0.32%)
May 14, 2020	20.13	20.41	20.03	20.41	12,001	-0.08(-0.41%)
May 13, 2020	20.69	20.73	20.43	20.49	17,731	-0.23(-1.11%)
May 12, 2020	20.98	20.99	20.72	20.72	20,985	-0.16(-0.78%)
May 11, 2020	20.79	20.90	20.79	20.88	10,259	+0.02(+0.11%)
May 08, 2020	20.83	20.86	20.80	20.86	1,460	+0.35(+1.69%)
May 07, 2020	20.59	20.61	20.49	20.51	18,610	+0.33(+1.62%)
May 06, 2020	20.21	20.21	20.18	20.19	1,275	-0.11(-0.54%)
May 05, 2020	20.40	20.43	20.30	20.30	4,532	-0.11(-0.55%)
May 04, 2020	20.29	20.41	20.24	20.41	613	+0.02(+0.09%)
May 01, 2020	20.36	20.39	20.35	20.39	13,589	-0.43(-2.07%)
Apr 30, 2020	20.98	20.98	20.80	20.82	7,984	-0.25(-1.18%)
Apr 29, 2020	21.00	21.13	21.00	21.07	1,761	+0.36(+1.76%)
Apr 28, 2020	20.92	20.93	20.71	20.71	4,308	+0.09(+0.45%)
Apr 27, 2020	20.46	20.63	20.46	20.61	3,222	+0.21(+1.05%)
Apr 24, 2020	20.26	20.40	20.19	20.40	561	+0.26(+1.27%)
Apr 23, 2020	20.32	20.47	20.14	20.14	5,923	-0.22(-1.08%)
Apr 22, 2020	20.37	20.39	20.32	20.36	3,550	+0.32(+1.62%)
Apr 21, 2020	20.13	20.27	20.01	20.04	3,869	-0.42(-2.05%)
Apr 20, 2020	20.49	20.79	20.46	20.46	8,843	-0.24(-1.15%)
Apr 17, 2020	20.56	20.70	20.50	20.70	9,321	+0.65(+3.25%)
Apr 16, 2020	19.98	20.04	19.94	20.04	6,813	+0.14(+0.72%)
Apr 15, 2020	19.94	20.02	19.89	19.90	3,242	-0.69(-3.37%)
Apr 14, 2020	20.47	20.63	20.47	20.59	3,210	+0.44(+2.18%)
Apr 13, 2020	20.18	20.31	20.01	20.15	5,332	-0.25(-1.22%)
Apr 09, 2020	20.26	20.42	20.12	20.40	6,177	+0.49(+2.46%)
Apr 08, 2020	19.77	19.94	19.72	19.91	6,271	+0.27(+1.37%)
Apr 07, 2020	19.84	19.90	19.65	19.65	3,374	-0.02(-0.12%)
Apr 06, 2020	19.50	19.67	19.47	19.67	17,920	+0.83(+4.41%)
Apr 03, 2020	18.92	18.92	18.72	18.84	3,818	-0.35(-1.85%)
Apr 02, 2020	18.87	19.20	18.87	19.19	44,898	+0.35(+1.84%)
Apr 01, 2020	19.04	19.21	18.85	18.85	641	-0.63(-3.23%)
Mar 31, 2020	19.29	19.65	19.29	19.48	18,748	-0.12(-0.61%)
Mar 30, 2020	19.27	19.60	19.27	19.60	1,324	+0.45(+2.37%)
Mar 27, 2020	18.85	19.41	18.85	19.14	28,527	-0.58(-2.93%)
Mar 26, 2020	18.95	19.76	18.95	19.72	22,644	+0.93(+4.95%)
Mar 25, 2020	18.20	19.08	18.15	18.79	1,699	+0.63(+3.47%)
Mar 24, 2020	17.79	18.16	17.79	18.16	5,049	+1.42(+8.50%)
Mar 23, 2020	16.91	17.12	16.72	16.74	16,750	-0.10(-0.58%)
Mar 20, 2020	17.56	17.82	16.83	16.83	44,177	-0.41(-2.39%)
Mar 19, 2020	16.90	17.40	16.84	17.24	8,460	+0.44(+2.59%)
Mar 18, 2020	16.83	17.17	16.46	16.81	10,088	-1.03(-5.75%)
Mar 17, 2020	17.30	17.85	17.08	17.83	434,193	+0.76(+4.46%)
Mar 16, 2020	16.85	17.81	16.68	17.07	82,641	-2.17(-11.28%)
Mar 13, 2020	19.21	19.24	18.06	19.24	14,462	+1.24(+6.92%)
Mar 12, 2020	18.88	18.88	17.80	18.00	32,414	-2.06(-10.27%)
Mar 11, 2020	20.60	20.60	19.88	20.06	4,293	-1.24(-5.80%)
Mar 10, 2020	21.37	21.37	20.74	21.30	2,980	+0.68(+3.30%)
Mar 09, 2020	21.02	21.29	20.53	20.62	6,080	-1.60(-7.19%)
Mar 06, 2020	22.21	22.21	22.21	22.21	338	-0.31(-1.40%)
Mar 05, 2020	22.71	22.71	22.53	22.53	732	-0.73(-3.13%)
Mar 04, 2020	22.86	23.26	22.83	23.26	5,274	+0.80(+3.56%)
Mar 03, 2020	22.68	22.98	22.46	22.46	4,086	-0.05(-0.22%)

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.