Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.84	23.47	22.38	23.27	267,246	+0.15(+0.64%)
May 28, 2020	23.76	24.04	22.98	23.13	175,370	-0.28(-1.18%)
May 27, 2020	23.23	23.57	23.04	23.40	232,931	+0.77(+3.39%)
May 26, 2020	22.56	23.18	22.51	22.63	266,122	+0.81(+3.70%)
May 22, 2020	21.98	22.09	21.37	21.83	92,265	-0.04(-0.18%)
May 21, 2020	21.85	22.35	21.71	21.87	341,862	+0.01(+0.05%)
May 20, 2020	21.19	21.94	21.19	21.86	195,412	+1.06(+5.11%)
May 19, 2020	21.67	21.67	20.78	20.79	198,430	-0.97(-4.48%)
May 18, 2020	20.41	21.84	20.41	21.77	383,911	+2.21(+11.32%)
May 15, 2020	19.22	19.81	18.80	19.55	205,871	+0.31(+1.59%)
May 14, 2020	18.69	19.28	17.76	19.25	433,832	+0.17(+0.88%)
May 13, 2020	19.83	19.93	18.86	19.08	410,240	-0.95(-4.76%)
May 12, 2020	21.23	21.23	19.89	20.04	228,690	-1.10(-5.21%)
May 11, 2020	22.25	22.30	21.06	21.14	460,455	-1.50(-6.61%)
May 08, 2020	22.14	22.84	21.98	22.63	180,264	+0.96(+4.45%)
May 07, 2020	21.92	22.10	21.42	21.67	273,072	-0.05(-0.23%)
May 06, 2020	22.67	22.67	21.69	21.72	117,241	-0.83(-3.67%)
May 05, 2020	23.14	23.59	22.55	22.55	185,668	-0.15(-0.65%)
May 04, 2020	22.22	22.75	21.99	22.69	152,031	-0.10(-0.43%)
May 01, 2020	22.88	23.09	22.22	22.79	183,719	-0.67(-2.85%)
Apr 30, 2020	24.72	25.82	23.14	23.46	212,017	-2.02(-7.92%)
Apr 29, 2020	24.97	25.98	24.81	25.48	182,759	+1.23(+5.07%)
Apr 28, 2020	23.83	24.46	23.76	24.25	174,404	+1.02(+4.41%)
Apr 27, 2020	22.52	23.45	22.34	23.23	302,104	+0.93(+4.15%)
Apr 24, 2020	22.34	22.89	21.96	22.30	83,831	-0.01(-0.04%)
Apr 23, 2020	22.15	22.73	22.02	22.31	206,151	+0.30(+1.34%)
Apr 22, 2020	22.09	22.31	21.79	22.01	190,098	+0.31(+1.41%)
Apr 21, 2020	22.10	22.35	21.60	21.71	130,236	-1.00(-4.42%)
Apr 20, 2020	22.57	23.14	22.38	22.71	131,080	-0.36(-1.58%)
Apr 17, 2020	22.87	23.50	22.67	23.08	151,100	+0.92(+4.13%)
Apr 16, 2020	22.25	22.64	21.32	22.16	279,303	-0.11(-0.49%)
Apr 15, 2020	23.11	23.18	22.00	22.27	249,160	-1.55(-6.53%)
Apr 14, 2020	24.29	24.29	23.37	23.83	161,969	+0.21(+0.87%)
Apr 13, 2020	24.50	24.50	23.39	23.62	135,613	-1.07(-4.34%)
Apr 09, 2020	23.72	24.76	23.43	24.69	266,433	+1.45(+6.22%)
Apr 08, 2020	23.07	23.70	22.81	23.24	231,746	+0.26(+1.11%)
Apr 07, 2020	23.23	23.77	22.84	22.99	264,774	+0.19(+0.82%)
Apr 06, 2020	22.74	23.04	22.25	22.80	267,217	+0.76(+3.44%)
Apr 03, 2020	21.95	22.25	21.40	22.04	248,345	-0.03(-0.13%)
Apr 02, 2020	21.86	23.18	21.63	22.07	276,275	+0.42(+1.95%)
Apr 01, 2020	21.82	23.66	21.26	21.65	372,935	-1.08(-4.76%)
Mar 31, 2020	21.80	22.89	21.61	22.73	377,540	+0.70(+3.17%)
Mar 30, 2020	22.69	22.89	21.69	22.03	251,758	-0.57(-2.52%)
Mar 27, 2020	22.78	22.92	21.58	22.61	273,444	-0.96(-4.09%)
Mar 26, 2020	21.68	23.62	21.68	23.57	557,416	+2.09(+9.71%)
Mar 25, 2020	21.74	22.91	21.48	21.48	531,324	-0.36(-1.67%)
Mar 24, 2020	21.66	22.06	20.23	21.85	483,307	+1.14(+5.51%)
Mar 23, 2020	20.94	21.21	19.67	20.71	358,125	+0.01(+0.05%)
Mar 20, 2020	22.38	22.61	20.44	20.70	502,890	-1.77(-7.88%)
Mar 19, 2020	21.64	24.11	21.17	22.47	347,539	+0.71(+3.26%)
Mar 18, 2020	24.55	24.69	21.15	21.76	387,766	-3.14(-12.61%)
Mar 17, 2020	21.82	24.90	21.66	24.90	335,499	+3.22(+14.84%)
Mar 16, 2020	21.04	22.86	20.45	21.68	292,609	-1.23(-5.37%)
Mar 13, 2020	22.67	23.80	22.37	22.91	436,637	+1.16(+5.34%)
Mar 12, 2020	21.98	23.19	21.21	21.75	410,444	-0.77(-3.41%)
Mar 11, 2020	22.30	22.62	22.11	22.52	345,971	-0.49(-2.14%)
Mar 10, 2020	23.01	23.22	21.87	23.01	362,988	+0.62(+2.77%)
Mar 09, 2020	22.63	22.89	21.62	22.39	393,923	-1.69(-7.03%)
Mar 06, 2020	24.41	24.97	23.88	24.08	190,120	-0.94(-3.78%)
Mar 05, 2020	26.07	26.18	24.90	25.03	291,894	-1.60(-6.02%)
Mar 04, 2020	26.31	26.67	25.87	26.63	230,339	+0.36(+1.39%)
Mar 03, 2020	26.19	26.90	25.70	26.27	358,235	-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.