Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.94	22.24	21.86	22.22	31,056	+0.36(+1.63%)
May 28, 2020	22.24	22.35	21.86	21.86	58,635	-0.13(-0.61%)
May 27, 2020	22.25	22.25	21.56	22.00	25,998	-0.05(-0.23%)
May 26, 2020	22.28	22.43	22.05	22.05	71,163	+0.34(+1.57%)
May 22, 2020	21.54	21.71	21.34	21.71	47,455	+0.05(+0.23%)
May 21, 2020	21.91	22.03	21.56	21.66	41,031	-0.24(-1.11%)
May 20, 2020	21.85	22.09	21.80	21.90	135,227	+0.32(+1.49%)
May 19, 2020	21.68	21.84	21.54	21.58	27,516	-0.17(-0.80%)
May 18, 2020	21.29	21.83	21.29	21.75	78,889	+0.93(+4.49%)
May 15, 2020	20.64	20.92	20.49	20.82	39,461	-0.03(-0.14%)
May 14, 2020	20.42	20.86	20.16	20.85	46,321	+0.07(+0.33%)
May 13, 2020	21.18	21.21	20.54	20.78	65,671	-0.48(-2.25%)
May 12, 2020	21.83	21.92	21.26	21.26	42,783	-0.48(-2.20%)
May 11, 2020	21.49	21.84	21.39	21.74	82,383	+0.04(+0.19%)
May 08, 2020	21.41	21.71	21.30	21.70	44,995	+0.59(+2.77%)
May 07, 2020	21.05	21.22	20.98	21.11	58,956	+0.50(+2.41%)
May 06, 2020	20.68	20.89	20.61	20.62	35,851	+0.07(+0.33%)
May 05, 2020	20.36	20.74	20.36	20.55	37,827	+0.31(+1.54%)
May 04, 2020	20.02	20.31	19.91	20.23	19,528	+0.06(+0.29%)
May 01, 2020	20.35	20.35	20.05	20.18	44,380	-0.56(-2.68%)
Apr 30, 2020	21.31	21.31	20.70	20.73	43,333	-0.63(-2.97%)
Apr 29, 2020	20.97	21.55	20.97	21.37	85,463	+0.93(+4.53%)
Apr 28, 2020	20.73	20.88	20.40	20.44	56,699	+0.13(+0.62%)
Apr 27, 2020	20.04	20.41	20.04	20.31	117,180	+0.47(+2.36%)
Apr 24, 2020	19.55	19.94	19.45	19.84	130,375	+0.44(+2.24%)
Apr 23, 2020	19.34	19.69	19.34	19.41	228,591	+0.14(+0.73%)
Apr 22, 2020	19.11	19.50	19.00	19.27	83,715	+0.65(+3.49%)
Apr 21, 2020	18.92	19.04	18.54	18.62	78,544	-0.69(-3.57%)
Apr 20, 2020	19.29	19.62	19.17	19.31	98,812	-0.33(-1.69%)
Apr 17, 2020	19.43	19.70	19.36	19.64	63,855	+0.66(+3.50%)
Apr 16, 2020	18.93	18.98	18.65	18.98	33,882	+0.23(+1.25%)
Apr 15, 2020	18.91	18.94	18.66	18.74	275,209	-0.65(-3.37%)
Apr 14, 2020	19.22	19.42	19.11	19.40	55,425	+0.60(+3.22%)
Apr 13, 2020	19.02	19.02	18.60	18.79	52,770	-0.12(-0.65%)
Apr 09, 2020	18.89	19.19	18.80	18.91	124,738	+0.38(+2.03%)
Apr 08, 2020	18.25	18.59	18.05	18.54	23,268	+0.45(+2.50%)
Apr 07, 2020	18.69	18.86	17.98	18.09	39,804	-0.05(-0.29%)
Apr 06, 2020	17.64	18.14	17.64	18.14	45,275	+1.28(+7.58%)
Apr 03, 2020	17.20	17.71	16.79	16.86	76,564	-0.46(-2.63%)
Apr 02, 2020	16.90	17.42	16.85	17.31	42,128	+0.42(+2.46%)
Apr 01, 2020	17.18	17.49	16.83	16.90	42,517	-0.90(-5.06%)
Mar 31, 2020	17.92	18.10	17.68	17.80	55,340	-0.10(-0.58%)
Mar 30, 2020	17.55	18.03	17.41	17.90	71,101	+0.35(+2.00%)
Mar 27, 2020	17.60	18.00	17.41	17.55	62,420	-0.69(-3.80%)
Mar 26, 2020	17.49	18.25	17.44	18.25	92,305	+0.91(+5.24%)
Mar 25, 2020	16.98	17.85	16.76	17.34	72,700	+0.51(+3.04%)
Mar 24, 2020	16.18	16.95	16.18	16.82	45,080	+1.38(+8.90%)
Mar 23, 2020	15.44	15.71	14.97	15.45	77,315	+0.07(+0.48%)
Mar 20, 2020	15.93	16.27	15.31	15.38	56,680	-0.30(-1.90%)
Mar 19, 2020	14.98	16.03	14.59	15.67	59,158	+0.90(+6.11%)
Mar 18, 2020	15.15	16.10	14.45	14.77	87,702	-1.47(-9.06%)
Mar 17, 2020	15.84	16.36	15.42	16.24	71,997	+0.40(+2.54%)
Mar 16, 2020	16.59	16.72	15.84	15.84	53,654	-2.04(-11.42%)
Mar 13, 2020	18.05	18.15	17.23	17.88	49,710	+0.81(+4.74%)
Mar 12, 2020	17.57	17.98	16.95	17.07	83,542	-1.89(-9.98%)
Mar 11, 2020	19.51	19.64	18.74	18.97	64,946	-1.24(-6.13%)
Mar 10, 2020	19.74	20.21	19.30	20.21	89,415	+1.47(+7.86%)
Mar 09, 2020	19.51	19.52	18.73	18.73	251,136	-1.71(-8.35%)
Mar 06, 2020	20.24	20.72	20.16	20.44	58,217	-0.54(-2.57%)
Mar 05, 2020	21.35	21.64	20.79	20.98	62,512	-0.87(-3.97%)
Mar 04, 2020	21.63	21.89	21.43	21.84	48,307	+0.48(+2.24%)
Mar 03, 2020	21.88	22.43	21.21	21.37	124,349	-0.48(-2.19%)

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.