Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.31	20.58	20.07	20.51	1,220,691	+0.16(+0.77%)
May 28, 2020	20.22	20.40	20.06	20.35	885,380	+0.25(+1.25%)
May 27, 2020	19.80	20.13	19.66	20.10	1,211,974	+0.30(+1.54%)
May 26, 2020	20.06	20.14	19.74	19.80	1,476,759	-0.10(-0.52%)
May 22, 2020	19.77	19.93	19.51	19.90	2,155,764	+0.06(+0.31%)
May 21, 2020	19.93	19.93	19.65	19.84	1,531,821	-0.04(-0.22%)
May 20, 2020	20.23	20.31	19.82	19.88	1,049,665	-0.19(-0.95%)
May 19, 2020	20.16	20.50	20.07	20.07	1,062,179	-0.10(-0.47%)
May 18, 2020	19.78	20.32	19.39	20.17	1,953,030	+0.44(+2.25%)
May 15, 2020	19.83	20.22	19.63	19.73	1,887,056	-0.10(-0.53%)
May 14, 2020	19.90	20.96	19.44	19.83	2,907,476	+0.17(+0.88%)
May 13, 2020	19.59	20.04	19.52	19.66	3,713,813	+0.14(+0.71%)
May 12, 2020	19.56	19.72	19.30	19.52	1,675,185	+0.02(+0.09%)
May 11, 2020	19.50	19.89	19.40	19.50	2,534,833	+0.05(+0.27%)
May 08, 2020	18.99	19.49	18.97	19.45	952,557	+0.73(+3.90%)
May 07, 2020	18.71	18.92	18.42	18.72	1,890,924	+0.12(+0.65%)
May 06, 2020	19.12	19.25	18.57	18.60	2,522,661	-0.54(-2.82%)
May 05, 2020	19.03	19.30	18.94	19.13	1,760,775	+0.10(+0.50%)
May 04, 2020	19.32	19.40	19.00	19.04	974,255	-0.28(-1.44%)
May 01, 2020	19.26	19.72	19.17	19.32	1,072,763	-0.05(-0.27%)
Apr 30, 2020	19.48	19.79	18.93	19.37	1,945,037	-0.08(-0.40%)
Apr 29, 2020	19.79	19.82	19.20	19.45	3,891,743	-0.41(-2.06%)
Apr 28, 2020	19.85	20.00	19.73	19.86	1,217,542	+0.13(+0.66%)
Apr 27, 2020	19.53	19.99	19.48	19.73	1,250,367	+0.40(+2.07%)
Apr 24, 2020	19.40	19.42	19.18	19.33	1,029,052	+0.10(+0.50%)
Apr 23, 2020	19.59	19.69	19.20	19.23	1,167,130	-0.42(-2.12%)
Apr 22, 2020	19.74	19.86	19.51	19.65	1,220,472	+0.07(+0.36%)
Apr 21, 2020	20.11	20.24	19.51	19.58	1,343,810	-0.65(-3.22%)
Apr 20, 2020	20.06	20.58	19.93	20.23	2,058,872	+0.11(+0.56%)
Apr 17, 2020	20.49	20.58	19.89	20.12	1,538,517	-0.22(-1.07%)
Apr 16, 2020	19.97	20.48	19.82	20.33	1,535,075	+0.62(+3.13%)
Apr 15, 2020	20.10	20.13	19.63	19.72	1,372,440	-0.43(-2.11%)
Apr 14, 2020	19.55	20.23	19.20	20.14	1,206,360	+0.98(+5.13%)
Apr 13, 2020	19.20	19.31	18.88	19.16	993,202	-0.11(-0.59%)
Apr 09, 2020	18.97	19.51	18.91	19.27	1,402,322	+0.19(+1.00%)
Apr 08, 2020	18.91	19.25	18.63	19.08	1,805,188	+0.00(+0.00%)
Apr 07, 2020	19.00	19.46	18.83	19.08	2,169,809	+0.03(+0.18%)
Apr 06, 2020	18.79	19.13	18.47	19.05	2,041,303	+0.62(+3.35%)
Apr 03, 2020	18.33	18.63	18.13	18.43	1,345,498	-0.03(-0.14%)
Apr 02, 2020	17.84	18.54	17.74	18.46	1,489,308	+0.42(+2.31%)
Apr 01, 2020	17.42	18.20	17.22	18.04	1,777,796	+0.20(+1.12%)
Mar 31, 2020	18.29	18.66	17.69	17.84	2,706,599	-0.49(-2.66%)
Mar 30, 2020	17.39	18.46	17.03	18.33	2,223,461	+1.34(+7.88%)
Mar 27, 2020	16.78	17.45	16.53	16.99	1,445,918	-0.03(-0.20%)
Mar 26, 2020	15.43	17.17	15.41	17.02	5,114,100	+1.60(+10.37%)
Mar 25, 2020	16.48	16.96	15.14	15.42	4,235,442	-1.14(-6.88%)
Mar 24, 2020	17.25	17.81	16.39	16.56	2,037,283	-0.37(-2.16%)
Mar 23, 2020	18.55	18.65	16.74	16.93	2,529,157	-1.68(-9.02%)
Mar 20, 2020	19.66	20.13	18.43	18.60	2,298,861	-1.31(-6.59%)
Mar 19, 2020	20.39	20.71	19.21	19.92	1,860,808	-0.43(-2.09%)
Mar 18, 2020	19.93	21.80	19.50	20.34	2,892,542	-0.77(-3.62%)
Mar 17, 2020	18.73	21.21	18.70	21.11	3,001,230	+2.61(+14.10%)
Mar 16, 2020	18.25	19.44	17.33	18.50	2,384,463	-1.16(-5.88%)
Mar 13, 2020	18.40	19.66	18.16	19.66	2,901,269	+1.83(+10.24%)
Mar 12, 2020	18.07	18.30	17.09	17.83	2,318,245	-1.19(-6.26%)
Mar 11, 2020	19.16	19.20	18.63	19.02	2,404,217	-0.47(-2.41%)
Mar 10, 2020	19.61	19.87	18.72	19.49	2,886,995	+0.00(+0.00%)
Mar 09, 2020	19.56	21.30	18.69	19.49	2,262,716	-0.91(-4.47%)
Mar 06, 2020	19.88	20.45	19.73	20.40	1,574,521	+0.15(+0.73%)
Mar 05, 2020	20.23	20.42	20.05	20.26	2,237,189	-0.20(-0.98%)
Mar 04, 2020	20.13	20.53	20.08	20.46	1,999,867	+0.57(+2.84%)
Mar 03, 2020	19.54	19.98	19.45	19.89	2,633,534	+0.39(+2.01%)

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.