Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.98	20.36	19.66	20.20	45,300	+0.17(+0.85%)
May 28, 2020	19.80	20.46	19.80	20.02	32,172	+0.41(+2.12%)
May 27, 2020	19.28	19.91	19.21	19.61	34,542	+0.07(+0.38%)
May 26, 2020	19.59	19.68	19.27	19.54	86,155	+0.21(+1.11%)
May 22, 2020	19.24	19.68	19.22	19.32	13,900	-0.33(-1.68%)
May 21, 2020	19.76	19.82	19.50	19.65	169,070	+0.09(+0.46%)
May 20, 2020	19.40	20.00	19.38	19.56	37,141	+0.35(+1.82%)
May 19, 2020	19.34	19.75	19.20	19.21	58,963	-0.05(-0.26%)
May 18, 2020	19.00	19.44	19.00	19.26	27,705	+0.45(+2.37%)
May 15, 2020	18.67	19.08	18.63	18.81	29,000	+0.14(+0.77%)
May 14, 2020	18.41	18.89	18.40	18.67	256,194	+0.33(+1.80%)
May 13, 2020	18.47	18.58	18.30	18.34	22,429	-0.77(-4.03%)
May 12, 2020	19.47	19.58	19.11	19.11	101,929	-0.11(-0.57%)
May 11, 2020	19.25	19.39	18.93	19.22	29,165	-0.21(-1.08%)
May 08, 2020	19.75	19.75	19.31	19.43	25,200	+0.48(+2.53%)
May 07, 2020	19.11	19.41	18.84	18.95	190,552	-0.07(-0.37%)
May 06, 2020	19.05	19.22	18.78	19.02	25,308	-0.05(-0.26%)
May 05, 2020	19.44	19.44	19.07	19.07	17,130	+0.12(+0.63%)
May 04, 2020	18.86	19.37	18.73	18.95	95,766	-0.17(-0.89%)
May 01, 2020	19.30	19.33	19.08	19.12	29,700	-0.36(-1.85%)
Apr 30, 2020	19.50	19.69	19.35	19.48	64,408	-0.20(-1.02%)
Apr 29, 2020	19.35	20.05	19.30	19.68	32,461	+0.59(+3.09%)
Apr 28, 2020	19.39	19.48	19.05	19.09	41,472	+0.14(+0.74%)
Apr 27, 2020	18.63	19.09	18.52	18.95	189,636	+0.44(+2.36%)
Apr 24, 2020	18.61	18.79	18.34	18.51	23,800	-0.16(-0.86%)
Apr 23, 2020	19.13	19.18	18.64	18.68	47,384	-0.18(-0.98%)
Apr 22, 2020	18.95	18.95	18.71	18.86	229,276	+0.04(+0.21%)
Apr 21, 2020	18.42	18.85	18.38	18.82	632,223	+0.12(+0.64%)
Apr 20, 2020	18.78	19.52	18.69	18.70	145,135	-0.35(-1.84%)
Apr 17, 2020	18.79	19.05	18.67	19.05	76,000	+0.95(+5.25%)
Apr 16, 2020	18.25	18.50	18.00	18.10	25,427	-0.25(-1.36%)
Apr 15, 2020	18.51	18.96	18.26	18.35	65,567	-0.67(-3.52%)
Apr 14, 2020	18.60	19.56	18.60	19.02	79,150	+0.78(+4.27%)
Apr 13, 2020	18.41	18.65	18.06	18.24	33,057	-0.53(-2.81%)
Apr 09, 2020	18.49	18.82	18.40	18.77	25,200	+0.66(+3.63%)
Apr 08, 2020	18.05	18.16	17.89	18.11	43,912	-0.04(-0.22%)
Apr 07, 2020	18.30	18.57	17.75	18.15	71,832	+0.32(+1.79%)
Apr 06, 2020	17.67	17.85	17.55	17.83	78,364	+0.56(+3.24%)
Apr 03, 2020	17.46	17.50	17.05	17.27	132,400	-0.57(-3.20%)
Apr 02, 2020	17.46	17.94	17.41	17.84	59,132	+0.27(+1.54%)
Apr 01, 2020	17.49	17.90	17.49	17.57	73,644	-0.65(-3.57%)
Mar 31, 2020	17.86	18.44	17.85	18.22	52,344	+0.45(+2.53%)
Mar 30, 2020	17.61	18.23	17.52	17.77	111,137	-0.19(-1.06%)
Mar 27, 2020	17.14	18.37	17.06	17.96	76,900	+0.33(+1.87%)
Mar 26, 2020	17.15	17.99	17.14	17.63	43,105	+0.43(+2.50%)
Mar 25, 2020	16.74	17.75	16.68	17.20	54,827	+0.50(+2.99%)
Mar 24, 2020	16.27	16.78	16.18	16.70	74,438	+1.32(+8.58%)
Mar 23, 2020	15.31	15.49	14.88	15.38	104,719	-0.15(-0.97%)
Mar 20, 2020	15.89	16.03	15.51	15.53	122,100	+0.78(+5.29%)
Mar 19, 2020	15.09	15.13	14.62	14.75	318,493	-0.38(-2.51%)
Mar 18, 2020	15.73	15.82	14.69	15.13	547,078	-0.88(-5.50%)
Mar 17, 2020	15.74	16.84	15.64	16.01	93,678	-0.04(-0.25%)
Mar 16, 2020	15.70	17.02	15.55	16.05	60,053	-1.64(-9.27%)
Mar 13, 2020	17.91	17.95	16.96	17.69	87,300	+0.57(+3.32%)
Mar 12, 2020	17.82	18.07	16.67	17.12	220,663	-2.10(-10.92%)
Mar 11, 2020	19.32	19.37	18.98	19.22	55,655	-0.34(-1.74%)
Mar 10, 2020	19.59	19.66	18.97	19.56	82,615	+0.15(+0.77%)
Mar 09, 2020	19.61	19.84	19.24	19.41	96,548	-1.26(-6.10%)
Mar 06, 2020	20.70	20.88	20.51	20.67	60,700	-0.11(-0.53%)
Mar 05, 2020	20.89	20.94	20.62	20.78	31,421	-1.57(-7.02%)
Mar 04, 2020	21.85	22.35	21.77	22.35	41,839	+0.91(+4.24%)
Mar 03, 2020	21.61	21.87	21.20	21.44	110,402	-0.01(-0.05%)

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.