Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.88	23.51	22.41	23.31	266,838	+0.15(+0.64%)
May 28, 2020	23.79	24.08	23.01	23.16	175,102	-0.28(-1.18%)
May 27, 2020	23.26	23.61	23.07	23.44	232,576	+0.77(+3.39%)
May 26, 2020	22.59	23.21	22.54	22.67	265,716	+0.81(+3.70%)
May 22, 2020	22.02	22.13	21.40	21.86	92,125	-0.04(-0.18%)
May 21, 2020	21.88	22.39	21.74	21.90	341,341	+0.01(+0.05%)
May 20, 2020	21.22	21.97	21.22	21.89	195,114	+1.06(+5.11%)
May 19, 2020	21.70	21.70	20.82	20.83	198,127	-0.98(-4.48%)
May 18, 2020	20.44	21.87	20.44	21.80	383,325	+2.22(+11.32%)
May 15, 2020	19.25	19.84	18.83	19.58	205,556	+0.31(+1.59%)
May 14, 2020	18.72	19.31	17.79	19.28	433,169	+0.17(+0.88%)
May 13, 2020	19.86	19.96	18.89	19.11	409,614	-0.96(-4.76%)
May 12, 2020	21.26	21.26	19.92	20.07	228,341	-1.10(-5.21%)
May 11, 2020	22.28	22.33	21.09	21.17	459,752	-1.50(-6.61%)
May 08, 2020	22.18	22.88	22.02	22.67	179,989	+0.97(+4.45%)
May 07, 2020	21.95	22.14	21.46	21.70	272,656	-0.05(-0.23%)
May 06, 2020	22.71	22.71	21.72	21.75	117,062	-0.83(-3.67%)
May 05, 2020	23.17	23.63	22.58	22.58	185,384	-0.15(-0.65%)
May 04, 2020	22.26	22.79	22.03	22.73	151,799	-0.10(-0.43%)
May 01, 2020	22.92	23.12	22.26	22.83	183,438	-0.67(-2.85%)
Apr 30, 2020	24.76	25.86	23.17	23.50	211,694	-2.02(-7.92%)
Apr 29, 2020	25.01	26.02	24.85	25.52	182,480	+1.23(+5.07%)
Apr 28, 2020	23.86	24.49	23.79	24.29	174,137	+1.03(+4.41%)
Apr 27, 2020	22.55	23.49	22.37	23.26	301,642	+0.93(+4.15%)
Apr 24, 2020	22.37	22.92	21.99	22.33	83,704	-0.01(-0.04%)
Apr 23, 2020	22.19	22.76	22.06	22.34	205,836	+0.30(+1.34%)
Apr 22, 2020	22.13	22.34	21.82	22.05	189,808	+0.31(+1.41%)
Apr 21, 2020	22.14	22.39	21.63	21.74	130,037	-1.01(-4.42%)
Apr 20, 2020	22.60	23.17	22.41	22.75	130,880	-0.36(-1.58%)
Apr 17, 2020	22.91	23.53	22.71	23.11	150,870	+0.92(+4.13%)
Apr 16, 2020	22.28	22.68	21.35	22.20	278,877	-0.11(-0.49%)
Apr 15, 2020	23.14	23.21	22.04	22.30	248,780	-1.56(-6.53%)
Apr 14, 2020	24.32	24.32	23.41	23.86	161,722	+0.21(+0.88%)
Apr 13, 2020	24.54	24.54	23.43	23.65	135,406	-1.07(-4.34%)
Apr 09, 2020	23.75	24.80	23.47	24.73	266,026	+1.45(+6.22%)
Apr 08, 2020	23.10	23.74	22.85	23.28	231,392	+0.26(+1.11%)
Apr 07, 2020	23.27	23.80	22.88	23.02	264,370	+0.19(+0.82%)
Apr 06, 2020	22.78	23.08	22.28	22.84	266,809	+0.76(+3.44%)
Apr 03, 2020	21.98	22.28	21.44	22.08	247,966	-0.03(-0.13%)
Apr 02, 2020	21.89	23.21	21.66	22.11	275,854	+0.42(+1.95%)
Apr 01, 2020	21.85	23.70	21.29	21.68	372,366	-1.08(-4.76%)
Mar 31, 2020	21.83	22.93	21.64	22.77	376,964	+0.70(+3.17%)
Mar 30, 2020	22.73	22.93	21.72	22.07	251,373	-0.57(-2.53%)
Mar 27, 2020	22.82	22.95	21.61	22.64	273,027	-0.97(-4.09%)
Mar 26, 2020	21.71	23.65	21.71	23.61	556,565	+2.09(+9.71%)
Mar 25, 2020	21.77	22.95	21.52	21.52	530,513	-0.36(-1.67%)
Mar 24, 2020	21.69	22.10	20.26	21.88	482,569	+1.14(+5.51%)
Mar 23, 2020	20.97	21.24	19.70	20.74	357,578	+0.01(+0.05%)
Mar 20, 2020	22.41	22.65	20.47	20.73	502,122	-1.77(-7.88%)
Mar 19, 2020	21.67	24.15	21.20	22.50	347,009	+0.71(+3.26%)
Mar 18, 2020	24.59	24.73	21.18	21.79	387,174	-3.14(-12.61%)
Mar 17, 2020	21.85	24.94	21.69	24.94	334,987	+3.22(+14.84%)
Mar 16, 2020	21.07	22.90	20.48	21.71	292,162	-1.23(-5.37%)
Mar 13, 2020	22.71	23.83	22.40	22.95	435,971	+1.16(+5.34%)
Mar 12, 2020	22.02	23.22	21.24	21.78	409,818	-0.77(-3.41%)
Mar 11, 2020	22.33	22.66	22.15	22.55	345,443	-0.49(-2.14%)
Mar 10, 2020	23.04	23.25	21.91	23.04	362,434	+0.62(+2.77%)
Mar 09, 2020	22.67	22.92	21.65	22.42	393,322	-1.70(-7.03%)
Mar 06, 2020	24.44	25.01	23.92	24.12	189,830	-0.95(-3.78%)
Mar 05, 2020	26.11	26.22	24.94	25.06	291,449	-1.61(-6.02%)
Mar 04, 2020	26.35	26.71	25.91	26.67	229,988	+0.36(+1.39%)
Mar 03, 2020	26.23	26.94	25.74	26.31	357,689	-0.06(-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.