Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.04	21.65	20.96	21.61	5,143,080	+0.66(+3.15%)
May 28, 2020	21.20	21.28	20.86	20.96	3,898,868	-0.15(-0.71%)
May 27, 2020	20.71	21.26	20.69	21.11	4,304,320	+0.57(+2.75%)
May 26, 2020	20.83	20.96	20.52	20.54	3,818,833	+0.08(+0.39%)
May 22, 2020	20.68	20.68	20.23	20.46	2,452,313	-0.13(-0.64%)
May 21, 2020	20.88	20.96	20.58	20.59	2,786,927	-0.29(-1.40%)
May 20, 2020	20.71	21.05	20.65	20.88	2,997,128	+0.34(+1.63%)
May 19, 2020	20.71	20.86	20.53	20.55	2,769,198	-0.16(-0.77%)
May 18, 2020	20.61	20.81	20.39	20.71	3,547,204	+0.43(+2.14%)
May 15, 2020	20.14	20.72	20.08	20.28	10,616,540	+0.03(+0.13%)
May 14, 2020	19.98	20.45	19.96	20.25	3,459,985	+0.09(+0.44%)
May 13, 2020	20.59	20.94	19.97	20.16	7,629,593	-0.50(-2.44%)
May 12, 2020	21.20	21.24	20.62	20.66	5,039,285	-0.36(-1.72%)
May 11, 2020	20.77	21.06	20.69	21.03	3,321,313	+0.11(+0.51%)
May 08, 2020	20.57	20.95	20.51	20.92	4,539,467	+0.49(+2.42%)
May 07, 2020	20.18	20.43	19.87	20.43	6,265,179	+0.47(+2.35%)
May 06, 2020	19.71	20.05	19.51	19.96	4,695,461	+0.40(+2.03%)
May 05, 2020	19.13	19.78	18.99	19.56	4,417,440	+0.51(+2.69%)
May 04, 2020	19.37	19.40	18.83	19.05	3,794,781	-0.23(-1.19%)
May 01, 2020	18.91	19.69	18.80	19.28	7,310,416	+0.19(+1.02%)
Apr 30, 2020	20.20	20.26	19.02	19.08	11,384,304	-1.30(-6.37%)
Apr 29, 2020	21.90	22.29	20.30	20.38	10,568,212	-0.77(-3.63%)
Apr 28, 2020	21.20	21.52	21.01	21.15	4,795,665	+0.18(+0.84%)
Apr 27, 2020	20.73	21.03	20.63	20.97	3,339,912	+0.40(+1.93%)
Apr 24, 2020	20.55	20.60	20.32	20.58	4,221,170	+0.14(+0.69%)
Apr 23, 2020	20.54	20.69	20.27	20.43	3,043,888	-0.06(-0.30%)
Apr 22, 2020	20.33	20.64	20.17	20.50	6,018,194	+0.52(+2.61%)
Apr 21, 2020	20.27	20.32	19.84	19.97	4,847,016	-0.43(-2.12%)
Apr 20, 2020	20.29	20.81	20.02	20.41	4,822,626	+0.47(+2.35%)
Apr 17, 2020	19.72	19.98	19.51	19.94	3,935,925	+0.56(+2.87%)
Apr 16, 2020	19.38	19.48	18.87	19.38	3,323,166	+0.04(+0.23%)
Apr 15, 2020	19.58	19.80	19.10	19.34	3,622,859	-0.52(-2.62%)
Apr 14, 2020	19.56	19.97	19.44	19.86	4,021,651	+0.57(+2.93%)
Apr 13, 2020	19.14	19.36	18.99	19.29	2,677,270	+0.15(+0.78%)
Apr 09, 2020	19.75	19.90	18.97	19.14	4,452,875	-0.51(-2.61%)
Apr 08, 2020	19.53	19.77	19.35	19.66	3,820,263	+0.37(+1.92%)
Apr 07, 2020	19.29	19.73	19.15	19.29	4,098,075	+0.43(+2.30%)
Apr 06, 2020	18.27	19.02	18.03	18.85	5,113,146	+1.09(+6.12%)
Apr 03, 2020	17.31	17.86	17.17	17.77	5,380,486	+0.40(+2.29%)
Apr 02, 2020	16.36	17.41	16.36	17.37	4,966,783	+0.39(+2.29%)
Apr 01, 2020	16.44	17.05	16.30	16.98	4,214,539	+0.07(+0.42%)
Mar 31, 2020	17.78	17.99	16.81	16.91	7,647,211	-0.98(-5.48%)
Mar 30, 2020	17.70	17.95	17.24	17.89	2,642,393	+0.27(+1.55%)
Mar 27, 2020	17.56	18.08	17.17	17.62	4,644,849	-0.42(-2.30%)
Mar 26, 2020	17.19	18.14	16.98	18.03	4,730,473	+0.87(+5.10%)
Mar 25, 2020	17.32	17.86	17.06	17.16	6,025,485	-0.03(-0.15%)
Mar 24, 2020	15.92	17.30	15.74	17.18	5,936,072	+1.92(+12.56%)
Mar 23, 2020	15.53	15.87	14.91	15.27	4,961,326	-0.32(-2.04%)
Mar 20, 2020	16.16	16.48	15.48	15.58	3,952,225	-0.47(-2.92%)
Mar 19, 2020	16.07	16.50	15.36	16.05	7,540,540	-0.17(-1.04%)
Mar 18, 2020	14.98	16.30	14.82	16.22	7,404,062	-0.14(-0.86%)
Mar 17, 2020	16.29	17.03	15.32	16.36	6,744,975	+0.03(+0.16%)
Mar 16, 2020	14.83	17.51	13.43	16.34	8,182,458	-1.60(-8.92%)
Mar 13, 2020	17.78	18.18	16.47	17.93	5,476,247	+0.97(+5.73%)
Mar 12, 2020	16.88	17.37	15.72	16.96	6,403,877	-0.96(-5.37%)
Mar 11, 2020	18.40	18.45	17.66	17.93	5,398,633	-0.94(-4.97%)
Mar 10, 2020	18.01	18.89	17.77	18.86	7,517,348	+1.25(+7.07%)
Mar 09, 2020	18.00	18.20	17.41	17.62	4,444,492	-1.27(-6.74%)
Mar 06, 2020	18.48	18.96	18.42	18.89	3,621,024	-0.19(-0.97%)
Mar 05, 2020	19.44	19.66	18.90	19.07	4,185,856	-0.87(-4.34%)
Mar 04, 2020	19.44	19.96	19.14	19.94	4,091,147	+0.69(+3.58%)
Mar 03, 2020	19.29	20.03	18.98	19.25	6,089,654	-0.08(-0.41%)

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.