Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.49	20.49	20.49	20.49	108	-0.23(-1.10%)
May 28, 2020	21.10	21.10	20.72	20.72	220	-0.40(-1.90%)
May 27, 2020	21.12	21.12	21.12	21.12	1	+0.73(+3.60%)
May 26, 2020	20.44	20.44	20.39	20.39	229	+0.74(+3.76%)
May 22, 2020	19.62	19.65	19.61	19.65	7,083	+0.07(+0.34%)
May 21, 2020	19.73	19.73	19.58	19.58	823	+0.07(+0.34%)
May 20, 2020	19.14	19.62	19.14	19.52	3,592	+0.51(+2.68%)
May 19, 2020	19.01	19.01	19.01	19.01	85	-0.48(-2.47%)
May 18, 2020	19.20	19.49	19.20	19.49	76,301	+1.16(+6.35%)
May 15, 2020	18.11	18.33	18.00	18.33	3,378	+0.31(+1.72%)
May 14, 2020	17.66	18.02	17.66	18.02	493	-0.06(-0.31%)
May 13, 2020	18.50	18.50	17.97	18.07	3,180	-0.64(-3.44%)
May 12, 2020	19.15	19.15	18.72	18.72	2,716	-0.63(-3.25%)
May 11, 2020	19.19	19.34	19.19	19.34	1,011	-0.32(-1.61%)
May 08, 2020	19.52	19.66	19.50	19.66	6,102	+0.80(+4.25%)
May 07, 2020	18.90	18.90	18.86	18.86	200	+0.26(+1.40%)
May 06, 2020	19.09	19.09	18.60	18.60	1,598	-0.49(-2.58%)
May 05, 2020	19.50	19.50	19.09	19.09	10,898	+0.02(+0.12%)
May 04, 2020	18.93	19.07	18.79	19.07	11,787	-0.08(-0.41%)
May 01, 2020	19.04	19.15	18.95	19.15	1,198	-0.73(-3.69%)
Apr 30, 2020	20.16	20.24	19.88	19.88	1,733	-0.88(-4.23%)
Apr 29, 2020	20.87	20.87	20.76	20.76	573	+0.84(+4.22%)
Apr 28, 2020	19.91	19.92	19.91	19.92	281	+0.35(+1.81%)
Apr 27, 2020	19.26	19.57	19.26	19.57	8,283	+0.72(+3.81%)
Apr 24, 2020	18.94	18.94	18.65	18.85	5,884	+0.17(+0.88%)
Apr 23, 2020	18.93	18.93	18.66	18.68	5,072	+0.00(+0.00%)
Apr 22, 2020	19.18	19.18	18.68	18.68	12,284	+0.04(+0.20%)
Apr 21, 2020	18.66	18.67	18.45	18.65	20,745	-0.37(-1.96%)
Apr 20, 2020	19.35	19.36	18.87	19.02	5,811	-0.55(-2.83%)
Apr 17, 2020	19.55	19.60	19.45	19.57	2,397	+0.73(+3.87%)
Apr 16, 2020	18.52	18.84	18.46	18.84	2,779	-0.03(-0.15%)
Apr 15, 2020	19.40	19.40	18.87	18.87	739	-1.10(-5.52%)
Apr 14, 2020	20.20	20.22	19.90	19.97	6,771	+0.27(+1.38%)
Apr 13, 2020	22.15	22.15	19.58	19.70	9,286	-0.66(-3.24%)
Apr 09, 2020	19.76	20.36	19.76	20.36	7,955	+1.06(+5.51%)
Apr 08, 2020	19.39	19.39	19.18	19.30	2,323	+0.59(+3.15%)
Apr 07, 2020	19.37	19.41	18.59	18.71	14,945	-0.14(-0.74%)
Apr 06, 2020	18.35	18.85	18.35	18.85	29,518	+1.41(+8.08%)
Apr 03, 2020	17.44	17.44	17.44	17.44	108	-0.61(-3.37%)
Apr 02, 2020	17.53	18.05	17.49	18.05	5,757	+0.55(+3.14%)
Apr 01, 2020	17.95	17.95	17.43	17.50	1,544	-1.46(-7.70%)
Mar 31, 2020	19.24	19.24	18.86	18.96	196,499	-0.33(-1.70%)
Mar 30, 2020	18.82	19.28	18.74	19.28	2,364	+0.87(+4.75%)
Mar 27, 2020	18.37	18.76	18.36	18.41	5,230	-0.64(-3.37%)
Mar 26, 2020	18.74	19.05	18.70	19.05	5,511	+1.14(+6.34%)
Mar 25, 2020	17.82	18.49	17.73	17.92	3,730	+0.05(+0.31%)
Mar 24, 2020	17.25	17.86	17.16	17.86	2,824	+1.44(+8.78%)
Mar 23, 2020	16.99	17.01	15.95	16.42	7,137	-0.45(-2.69%)
Mar 20, 2020	18.64	18.64	16.88	16.88	1,852	-1.63(-8.80%)
Mar 19, 2020	18.03	18.50	18.03	18.50	7,749	+0.56(+3.11%)
Mar 18, 2020	18.15	18.15	17.60	17.95	3,347	-0.75(-4.01%)
Mar 17, 2020	16.89	18.70	16.89	18.70	10,569	+1.99(+11.90%)
Mar 16, 2020	17.28	17.86	16.71	16.71	8,878	-2.01(-10.72%)
Mar 13, 2020	17.99	18.71	17.95	18.71	4,359	+1.26(+7.22%)
Mar 12, 2020	18.34	18.45	17.45	17.45	10,517	-2.04(-10.45%)
Mar 11, 2020	19.83	19.83	19.49	19.49	433	-1.09(-5.32%)
Mar 10, 2020	20.44	20.58	20.42	20.58	2,303	+0.34(+1.70%)
Mar 09, 2020	19.39	20.24	19.39	20.24	1,367	-1.58(-7.24%)
Mar 06, 2020	21.56	21.82	21.54	21.82	871	+0.13(+0.62%)
Mar 05, 2020	21.89	21.89	21.68	21.68	2,235	-0.51(-2.32%)
Mar 04, 2020	22.20	22.20	22.20	22.20	236	+0.77(+3.60%)
Mar 03, 2020	21.98	22.04	21.26	21.43	16,615	-0.34(-1.55%)

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.