Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.90	20.42	19.90	20.07	1,300	-0.12(-0.62%)
May 28, 2020	19.38	20.34	19.16	20.19	1,378	+0.46(+2.33%)
May 27, 2020	19.58	20.26	19.55	19.73	5,760	-0.75(-3.66%)
May 26, 2020	19.48	20.63	19.48	20.48	9,313	+0.83(+4.22%)
May 22, 2020	19.93	20.14	19.39	19.65	23,300	+0.55(+2.88%)
May 21, 2020	19.28	19.90	19.07	19.10	12,971	+0.06(+0.32%)
May 20, 2020	19.56	19.56	18.97	19.04	11,496	+0.22(+1.20%)
May 19, 2020	18.02	19.62	18.02	18.82	17,751	-0.15(-0.82%)
May 18, 2020	19.87	19.87	18.55	18.97	7,758	+0.72(+3.95%)
May 15, 2020	17.92	19.42	17.92	18.25	9,200	-0.57(-3.03%)
May 14, 2020	17.85	18.82	17.85	18.82	12,523	+0.20(+1.07%)
May 13, 2020	18.86	18.93	17.95	18.62	17,647	+0.11(+0.59%)
May 12, 2020	18.02	18.69	18.02	18.51	169,746	+0.23(+1.26%)
May 11, 2020	17.95	19.08	17.95	18.28	6,781	-1.20(-6.16%)
May 08, 2020	20.48	20.48	19.48	19.48	10,800	-0.07(-0.36%)
May 07, 2020	20.18	20.18	18.97	19.55	20,653	+0.04(+0.21%)
May 06, 2020	19.01	19.74	19.01	19.51	8,394	-0.09(-0.46%)
May 05, 2020	18.93	20.44	18.73	19.60	9,954	-0.02(-0.13%)
May 04, 2020	19.25	20.65	19.25	19.62	8,426	+0.09(+0.44%)
May 01, 2020	19.90	19.90	19.10	19.54	25,100	+0.42(+2.20%)
Apr 30, 2020	20.57	20.57	19.12	19.12	7,634	-1.08(-5.37%)
Apr 29, 2020	19.94	20.33	19.94	20.20	7,858	+0.50(+2.56%)
Apr 28, 2020	19.48	20.65	19.48	19.70	9,891	+0.54(+2.83%)
Apr 27, 2020	18.31	19.78	18.31	19.16	12,928	-0.26(-1.35%)
Apr 24, 2020	18.25	19.92	18.25	19.42	7,700	+0.07(+0.36%)
Apr 23, 2020	18.48	20.04	18.48	19.35	10,843	-0.19(-0.97%)
Apr 22, 2020	18.44	20.12	18.44	19.54	8,480	+0.55(+2.90%)
Apr 21, 2020	18.65	19.89	18.65	18.99	10,365	-0.09(-0.47%)
Apr 20, 2020	18.44	20.51	18.44	19.08	35,977	-0.71(-3.59%)
Apr 17, 2020	20.68	20.68	19.02	19.79	22,700	+0.79(+4.16%)
Apr 16, 2020	20.00	20.00	18.48	19.00	15,181	+0.68(+3.71%)
Apr 15, 2020	17.89	18.59	17.89	18.32	35,914	+0.60(+3.39%)
Apr 14, 2020	19.28	19.28	17.34	17.72	17,675	+0.21(+1.20%)
Apr 13, 2020	16.19	18.12	16.19	17.51	12,851	-0.97(-5.25%)
Apr 09, 2020	18.39	19.14	18.39	18.48	15,500	+0.55(+3.07%)
Apr 08, 2020	17.28	18.32	17.28	17.93	22,544	-0.52(-2.82%)
Apr 07, 2020	18.63	19.60	18.45	18.45	38,626	-0.08(-0.43%)
Apr 06, 2020	19.20	19.20	18.24	18.53	20,694	+0.44(+2.43%)
Apr 03, 2020	18.39	18.66	17.82	18.09	18,700	+0.05(+0.28%)
Apr 02, 2020	18.51	18.51	17.56	18.04	18,536	-0.41(-2.21%)
Apr 01, 2020	19.49	19.49	18.37	18.45	17,004	-0.35(-1.85%)
Mar 31, 2020	20.33	20.33	18.02	18.80	16,169	-0.32(-1.67%)
Mar 30, 2020	18.06	19.55	18.06	19.11	70,743	+0.47(+2.52%)
Mar 27, 2020	17.60	18.88	17.60	18.64	16,700	+0.66(+3.64%)
Mar 26, 2020	16.02	18.18	16.02	17.99	22,071	+1.41(+8.50%)
Mar 25, 2020	15.29	17.10	15.29	16.58	33,233	+0.21(+1.28%)
Mar 24, 2020	15.27	17.09	15.27	16.37	23,252	+0.93(+6.02%)
Mar 23, 2020	15.19	16.43	15.19	15.44	31,524	-0.46(-2.89%)
Mar 20, 2020	15.01	16.65	15.01	15.90	12,800	-0.08(-0.50%)
Mar 19, 2020	15.76	16.84	15.29	15.98	37,493	-0.56(-3.39%)
Mar 18, 2020	18.45	18.47	16.38	16.54	9,881	-0.41(-2.42%)
Mar 17, 2020	15.65	16.95	15.65	16.95	32,928	+1.44(+9.28%)
Mar 16, 2020	14.33	16.28	14.33	15.51	26,873	-1.09(-6.57%)
Mar 13, 2020	17.04	17.88	16.30	16.60	277,400	+0.18(+1.07%)
Mar 12, 2020	16.33	17.93	16.28	16.43	18,671	-1.07(-6.14%)
Mar 11, 2020	17.72	18.28	17.49	17.50	7,042	-0.47(-2.62%)
Mar 10, 2020	17.55	17.97	17.03	17.97	8,396	+0.64(+3.69%)
Mar 09, 2020	16.78	17.33	16.78	17.33	8,731	-0.28(-1.59%)
Mar 06, 2020	17.12	17.61	17.12	17.61	7,400	+0.02(+0.11%)
Mar 05, 2020	17.66	17.78	17.50	17.59	3,912	-0.02(-0.09%)
Mar 04, 2020	17.62	17.68	17.45	17.61	4,435	+0.38(+2.18%)
Mar 03, 2020	17.23	17.62	17.15	17.23	12,709	+0.41(+2.44%)

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.