Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.33	22.65	22.32	22.57	32,153	+0.02(+0.08%)
May 28, 2020	22.73	22.79	22.55	22.55	4,275	+0.07(+0.33%)
May 27, 2020	22.32	22.48	22.26	22.48	6,557	+0.51(+2.30%)
May 26, 2020	21.74	22.17	21.74	21.97	9,011	+0.66(+3.08%)
May 22, 2020	21.42	21.42	21.28	21.32	651	-0.11(-0.52%)
May 21, 2020	21.62	21.62	21.39	21.43	3,555	-0.13(-0.60%)
May 20, 2020	21.43	21.59	21.43	21.56	5,077	+0.44(+2.07%)
May 19, 2020	21.14	21.34	21.11	21.12	13,302	-0.27(-1.26%)
May 18, 2020	20.90	21.42	20.90	21.39	3,762	+1.00(+4.89%)
May 15, 2020	20.47	20.47	20.35	20.39	2,389	-0.09(-0.42%)
May 14, 2020	20.34	20.48	19.78	20.48	6,103	-0.01(-0.03%)
May 13, 2020	20.70	20.70	20.48	20.48	1,623	-0.30(-1.46%)
May 12, 2020	21.16	21.32	20.79	20.79	4,016	-0.36(-1.70%)
May 11, 2020	21.43	21.43	21.04	21.15	7,761	-0.34(-1.59%)
May 08, 2020	21.45	21.50	21.45	21.49	2,607	+0.41(+1.94%)
May 07, 2020	21.11	21.17	21.08	21.08	1,841	+0.30(+1.44%)
May 06, 2020	20.95	20.97	20.78	20.78	2,566	-0.30(-1.44%)
May 05, 2020	21.20	21.28	21.06	21.08	2,564	+0.32(+1.54%)
May 04, 2020	20.69	20.81	20.59	20.76	3,800	-0.14(-0.65%)
May 01, 2020	20.95	20.95	20.90	20.90	1,194	-0.70(-3.23%)
Apr 30, 2020	21.74	21.74	21.56	21.59	6,608	-0.45(-2.06%)
Apr 29, 2020	21.86	22.12	21.83	22.05	3,253	+0.51(+2.35%)
Apr 28, 2020	21.82	21.82	21.54	21.54	1,515	+0.19(+0.91%)
Apr 27, 2020	21.28	21.35	21.13	21.35	8,584	+0.29(+1.40%)
Apr 24, 2020	21.17	21.17	20.76	21.05	8,472	+0.12(+0.58%)
Apr 23, 2020	21.02	21.02	20.93	20.93	1,031	+0.23(+1.12%)
Apr 22, 2020	20.56	20.70	20.56	20.70	4,694	+0.39(+1.92%)
Apr 21, 2020	20.42	20.46	20.23	20.31	3,238	-0.54(-2.57%)
Apr 20, 2020	21.03	21.16	20.84	20.85	4,260	-0.28(-1.33%)
Apr 17, 2020	21.07	21.13	20.95	21.13	2,498	+0.64(+3.14%)
Apr 16, 2020	20.72	20.72	20.33	20.48	4,096	-0.15(-0.71%)
Apr 15, 2020	20.95	20.95	20.45	20.63	2,446	-0.63(-2.95%)
Apr 14, 2020	21.54	21.54	21.18	21.26	14,812	+0.11(+0.50%)
Apr 13, 2020	21.68	21.68	20.89	21.16	11,033	-0.50(-2.30%)
Apr 09, 2020	21.29	21.73	21.29	21.65	9,884	+0.37(+1.75%)
Apr 08, 2020	21.12	21.28	20.89	21.28	6,295	+0.44(+2.10%)
Apr 07, 2020	21.26	21.54	20.84	20.84	4,576	+0.09(+0.42%)
Apr 06, 2020	20.16	20.75	20.16	20.75	4,839	+1.25(+6.39%)
Apr 03, 2020	19.44	19.51	19.38	19.51	3,150	-0.36(-1.81%)
Apr 02, 2020	19.53	20.00	19.48	19.87	11,335	+0.38(+1.94%)
Apr 01, 2020	19.62	19.77	19.49	19.49	5,388	-0.79(-3.90%)
Mar 31, 2020	20.23	20.48	20.17	20.28	12,448	+0.18(+0.92%)
Mar 30, 2020	19.38	20.10	19.25	20.10	8,765	+0.71(+3.66%)
Mar 27, 2020	19.41	19.67	19.32	19.39	9,884	-0.75(-3.71%)
Mar 26, 2020	19.49	20.25	19.42	20.13	18,677	+1.04(+5.45%)
Mar 25, 2020	18.41	19.69	18.41	19.09	15,311	+0.49(+2.62%)
Mar 24, 2020	18.35	18.61	18.12	18.61	4,908	+1.36(+7.90%)
Mar 23, 2020	17.29	17.60	17.08	17.24	9,033	-0.41(-2.30%)
Mar 20, 2020	18.09	18.41	17.62	17.65	11,840	-0.47(-2.62%)
Mar 19, 2020	17.33	18.28	17.03	18.12	9,692	+0.92(+5.32%)
Mar 18, 2020	18.03	18.22	16.92	17.21	10,443	-1.58(-8.43%)
Mar 17, 2020	18.37	18.99	18.27	18.79	13,673	+0.64(+3.55%)
Mar 16, 2020	18.41	18.92	18.14	18.14	7,554	-2.25(-11.02%)
Mar 13, 2020	19.76	20.49	19.04	20.39	23,463	+1.51(+8.00%)
Mar 12, 2020	19.24	19.58	18.73	18.88	21,524	-2.33(-10.98%)
Mar 11, 2020	21.84	21.84	21.04	21.21	8,946	-1.16(-5.19%)
Mar 10, 2020	22.41	22.41	21.66	22.37	26,895	+0.86(+3.98%)
Mar 09, 2020	22.58	22.58	21.43	21.51	9,779	-1.76(-7.56%)
Mar 06, 2020	23.22	23.27	23.01	23.27	27,699	-0.29(-1.25%)
Mar 05, 2020	23.80	23.80	23.56	23.57	55,262	-0.70(-2.90%)
Mar 04, 2020	24.02	24.27	23.96	24.27	5,156	+0.59(+2.50%)
Mar 03, 2020	24.24	24.44	23.68	23.68	4,422	-0.33(-1.38%)

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.