Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.96	21.21	20.52	20.87	387,798	-0.47(-2.22%)
May 28, 2020	22.71	22.71	21.24	21.34	406,121	-0.96(-4.32%)
May 27, 2020	21.97	22.40	21.62	22.31	740,756	+1.25(+5.94%)
May 26, 2020	20.46	21.39	20.44	21.06	459,738	+1.30(+6.60%)
May 22, 2020	19.95	20.14	19.47	19.75	270,872	-0.10(-0.53%)
May 21, 2020	19.74	20.16	19.74	19.86	452,005	-0.05(-0.26%)
May 20, 2020	19.27	20.01	19.07	19.91	391,935	+1.06(+5.62%)
May 19, 2020	19.98	20.41	18.85	18.85	306,483	-1.23(-6.14%)
May 18, 2020	19.31	20.17	18.99	20.08	593,977	+1.62(+8.75%)
May 15, 2020	18.58	18.73	18.29	18.47	441,749	-0.15(-0.79%)
May 14, 2020	18.02	18.99	17.61	18.61	401,236	+0.21(+1.13%)
May 13, 2020	19.28	19.28	18.00	18.41	491,218	-1.00(-5.15%)
May 12, 2020	20.74	20.80	19.37	19.41	335,116	-1.30(-6.29%)
May 11, 2020	21.21	21.45	20.47	20.71	406,986	-0.89(-4.10%)
May 08, 2020	21.08	21.64	21.03	21.60	263,047	+1.07(+5.21%)
May 07, 2020	20.88	21.15	20.44	20.53	221,501	+0.00(+0.00%)
May 06, 2020	21.08	21.34	20.46	20.53	301,510	-0.41(-1.95%)
May 05, 2020	21.97	22.26	20.93	20.94	282,303	-0.77(-3.56%)
May 04, 2020	21.92	22.13	21.34	21.71	287,244	-0.56(-2.50%)
May 01, 2020	22.52	22.62	21.90	22.26	342,214	-0.86(-3.72%)
Apr 30, 2020	23.19	23.28	22.65	23.13	363,582	-0.69(-2.88%)
Apr 29, 2020	23.29	24.25	22.62	23.81	461,260	+1.20(+5.30%)
Apr 28, 2020	22.60	23.05	22.31	22.61	368,419	+0.42(+1.88%)
Apr 27, 2020	21.17	22.38	21.07	22.20	320,426	+1.32(+6.33%)
Apr 24, 2020	20.99	21.16	20.50	20.87	211,381	+0.12(+0.59%)
Apr 23, 2020	20.48	21.01	20.32	20.75	293,921	+0.35(+1.70%)
Apr 22, 2020	21.26	21.26	20.38	20.41	266,668	-0.33(-1.59%)
Apr 21, 2020	20.61	20.99	20.36	20.74	264,346	-0.43(-2.05%)
Apr 20, 2020	20.73	21.63	20.69	21.17	317,057	-0.10(-0.49%)
Apr 17, 2020	20.85	21.45	20.46	21.27	351,880	+1.16(+5.74%)
Apr 16, 2020	20.40	20.61	19.56	20.12	392,877	-0.35(-1.70%)
Apr 15, 2020	21.13	21.28	20.34	20.47	402,175	-1.23(-5.69%)
Apr 14, 2020	21.97	22.51	21.43	21.70	254,085	-0.07(-0.32%)
Apr 13, 2020	23.34	23.34	21.58	21.77	267,437	-1.63(-6.95%)
Apr 09, 2020	21.99	23.46	21.73	23.39	318,165	+1.85(+8.59%)
Apr 08, 2020	21.29	22.00	20.85	21.54	468,054	+0.50(+2.40%)
Apr 07, 2020	21.20	21.51	20.65	21.04	633,366	+0.61(+2.98%)
Apr 06, 2020	20.14	20.54	19.82	20.43	421,245	+1.23(+6.38%)
Apr 03, 2020	19.48	20.49	18.82	19.21	430,472	-0.50(-2.51%)
Apr 02, 2020	19.16	20.06	19.08	19.70	407,868	+0.36(+1.89%)
Apr 01, 2020	19.23	19.80	18.56	19.34	635,207	-0.91(-4.51%)
Mar 31, 2020	20.29	20.68	19.75	20.25	597,626	-0.30(-1.44%)
Mar 30, 2020	20.00	20.61	19.89	20.54	542,384	+0.64(+3.23%)
Mar 27, 2020	20.03	20.47	19.71	19.90	413,442	-0.87(-4.18%)
Mar 26, 2020	19.26	20.97	18.81	20.77	462,548	+1.57(+8.19%)
Mar 25, 2020	20.61	21.21	18.91	19.20	639,918	-1.28(-6.24%)
Mar 24, 2020	19.92	20.82	19.55	20.47	528,052	+1.47(+7.73%)
Mar 23, 2020	21.11	21.44	18.83	19.01	668,760	-1.97(-9.40%)
Mar 20, 2020	22.91	23.34	20.78	20.98	871,071	-2.20(-9.49%)
Mar 19, 2020	21.77	24.76	20.50	23.18	817,034	+1.18(+5.37%)
Mar 18, 2020	21.14	22.86	20.78	22.00	734,613	-0.39(-1.75%)
Mar 17, 2020	21.05	22.52	20.14	22.39	880,312	+1.79(+8.69%)
Mar 16, 2020	18.90	21.08	18.90	20.60	776,002	-0.92(-4.28%)
Mar 13, 2020	19.48	21.58	19.28	21.52	712,161	+2.73(+14.52%)
Mar 12, 2020	18.39	19.74	17.79	18.79	623,297	-1.09(-5.47%)
Mar 11, 2020	20.67	20.76	19.50	19.88	672,193	-1.43(-6.69%)
Mar 10, 2020	21.39	21.57	20.21	21.30	433,313	+0.61(+2.94%)
Mar 09, 2020	21.31	21.76	20.23	20.69	554,452	-2.27(-9.88%)
Mar 06, 2020	21.93	23.09	21.87	22.96	665,673	+0.06(+0.27%)
Mar 05, 2020	23.02	23.15	22.54	22.90	476,897	-0.85(-3.59%)
Mar 04, 2020	23.86	23.86	23.04	23.75	528,433	+0.14(+0.59%)
Mar 03, 2020	24.64	24.85	23.31	23.61	645,782	-1.02(-4.13%)

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.