Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.65	21.80	21.54	21.80	12,200	-0.31(-1.39%)
May 28, 2020	22.70	22.91	22.10	22.10	3,105	-0.82(-3.58%)
May 27, 2020	22.57	23.02	22.23	22.92	215,303	+1.02(+4.65%)
May 26, 2020	21.98	22.02	21.87	21.90	7,932	+0.95(+4.55%)
May 22, 2020	20.69	20.95	20.69	20.95	5,800	+0.07(+0.32%)
May 21, 2020	20.84	20.99	20.84	20.88	4,206	+0.17(+0.81%)
May 20, 2020	20.65	21.00	20.65	20.72	10,265	+0.40(+1.96%)
May 19, 2020	20.64	20.82	20.32	20.32	31,341	-0.50(-2.38%)
May 18, 2020	20.46	20.84	20.46	20.81	3,591	+1.61(+8.41%)
May 15, 2020	18.84	19.25	18.84	19.20	1,900	+0.31(+1.64%)
May 14, 2020	18.21	18.89	18.21	18.89	766	+0.11(+0.59%)
May 13, 2020	19.22	19.28	18.55	18.78	12,053	-0.90(-4.59%)
May 12, 2020	20.31	20.31	19.68	19.68	2,053	-0.92(-4.46%)
May 11, 2020	20.71	20.72	20.45	20.60	3,479	-0.36(-1.73%)
May 08, 2020	20.89	20.97	20.89	20.97	400	+1.16(+5.84%)
May 07, 2020	19.82	19.93	19.77	19.81	1,706	+0.26(+1.31%)
May 06, 2020	19.86	19.86	19.55	19.55	2,250	-0.31(-1.57%)
May 05, 2020	20.55	20.55	19.82	19.87	5,270	+0.04(+0.20%)
May 04, 2020	19.51	19.85	19.51	19.83	20,489	-0.03(-0.13%)
May 01, 2020	19.98	20.05	19.72	19.85	7,800	-0.95(-4.56%)
Apr 30, 2020	21.01	21.10	20.80	20.80	3,322	-0.78(-3.62%)
Apr 29, 2020	20.94	21.69	20.94	21.58	6,516	+1.30(+6.39%)
Apr 28, 2020	20.27	20.43	20.06	20.29	10,675	+0.60(+3.03%)
Apr 27, 2020	18.91	19.69	18.91	19.69	1,504	+1.09(+5.87%)
Apr 24, 2020	18.31	18.66	18.31	18.60	16,300	+0.31(+1.70%)
Apr 23, 2020	18.19	18.57	18.14	18.29	36,330	+0.34(+1.89%)
Apr 22, 2020	17.98	18.01	17.91	17.95	5,272	+0.14(+0.81%)
Apr 21, 2020	18.04	18.04	17.69	17.81	5,974	-0.52(-2.83%)
Apr 20, 2020	18.51	18.70	18.29	18.33	14,030	-0.53(-2.83%)
Apr 17, 2020	18.89	19.05	18.77	18.86	9,800	+0.96(+5.34%)
Apr 16, 2020	18.05	18.05	17.65	17.90	14,846	-0.30(-1.64%)
Apr 15, 2020	18.47	18.54	18.05	18.20	7,510	-1.07(-5.54%)
Apr 14, 2020	19.74	19.74	19.11	19.27	6,595	+0.26(+1.36%)
Apr 13, 2020	18.97	19.12	18.86	19.01	3,467	-0.55(-2.82%)
Apr 09, 2020	19.15	19.64	19.15	19.56	4,300	+0.91(+4.87%)
Apr 08, 2020	17.99	18.77	17.89	18.65	3,667	+0.95(+5.39%)
Apr 07, 2020	18.25	18.67	17.51	17.70	5,103	+0.25(+1.42%)
Apr 06, 2020	16.51	17.45	16.51	17.45	15,712	+1.66(+10.54%)
Apr 03, 2020	16.07	16.07	15.53	15.79	171,600	-0.52(-3.21%)
Apr 02, 2020	16.15	16.82	16.04	16.31	12,450	+0.14(+0.88%)
Apr 01, 2020	16.60	16.83	16.12	16.17	2,707	-1.32(-7.56%)
Mar 31, 2020	17.52	17.65	17.18	17.49	9,110	+0.01(+0.03%)
Mar 30, 2020	17.52	17.58	17.34	17.48	2,781	+0.11(+0.64%)
Mar 27, 2020	17.46	17.87	17.37	17.37	4,700	-1.07(-5.79%)
Mar 26, 2020	17.89	18.49	17.89	18.44	189,511	+0.97(+5.53%)
Mar 25, 2020	17.26	17.87	16.79	17.48	6,782	+0.48(+2.79%)
Mar 24, 2020	15.94	17.00	15.90	17.00	18,115	+1.53(+9.86%)
Mar 23, 2020	15.84	15.84	14.99	15.47	104,295	-0.22(-1.37%)
Mar 20, 2020	16.56	16.97	15.69	15.69	5,500	-0.84(-5.08%)
Mar 19, 2020	15.84	16.78	15.53	16.53	17,553	+0.68(+4.29%)
Mar 18, 2020	16.58	16.96	15.39	15.85	10,546	-1.60(-9.17%)
Mar 17, 2020	16.82	17.45	16.04	17.45	12,886	+1.07(+6.53%)
Mar 16, 2020	16.43	17.08	16.37	16.38	446,294	-1.83(-10.03%)
Mar 13, 2020	18.23	18.23	17.13	18.21	49,300	+0.89(+5.14%)
Mar 12, 2020	18.04	18.28	17.32	17.32	37,915	-2.13(-10.94%)
Mar 11, 2020	20.24	20.24	19.19	19.45	9,117	-1.14(-5.56%)
Mar 10, 2020	20.84	20.84	19.76	20.59	12,987	+0.53(+2.65%)
Mar 09, 2020	20.45	20.81	19.95	20.06	62,136	-2.01(-9.13%)
Mar 06, 2020	22.28	22.28	21.70	22.07	23,200	-0.26(-1.17%)
Mar 05, 2020	22.71	22.71	22.24	22.33	7,623	-0.93(-3.98%)
Mar 04, 2020	23.18	23.32	22.75	23.26	7,101	+0.58(+2.55%)
Mar 03, 2020	23.26	23.26	22.44	22.68	23,263	-0.43(-1.86%)

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.