Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.20	23.66	22.93	23.40	46,700	-0.02(-0.09%)
May 28, 2020	24.88	24.88	23.33	23.42	45,528	-1.03(-4.21%)
May 27, 2020	24.57	24.63	24.16	24.45	52,225	+0.36(+1.49%)
May 26, 2020	23.60	24.23	22.64	24.09	30,447	+0.98(+4.24%)
May 22, 2020	23.01	23.11	22.55	23.11	10,900	+0.05(+0.22%)
May 21, 2020	22.63	23.42	22.63	23.06	33,318	+0.25(+1.10%)
May 20, 2020	23.24	23.41	22.68	22.81	30,301	-0.26(-1.13%)
May 19, 2020	23.34	23.34	22.88	23.07	42,703	+0.02(+0.09%)
May 18, 2020	22.11	23.09	21.97	23.05	58,566	+1.84(+8.68%)
May 15, 2020	19.97	21.30	19.97	21.21	48,800	+1.24(+6.21%)
May 14, 2020	19.40	20.07	19.30	19.97	50,361	-0.03(-0.15%)
May 13, 2020	20.57	20.65	19.62	20.00	65,886	-0.77(-3.71%)
May 12, 2020	21.24	21.42	20.77	20.77	60,982	-0.73(-3.40%)
May 11, 2020	22.15	22.51	21.06	21.50	46,388	-0.62(-2.80%)
May 08, 2020	21.60	22.57	21.48	22.12	44,800	+0.63(+2.93%)
May 07, 2020	21.29	21.64	21.00	21.49	64,183	+0.64(+3.07%)
May 06, 2020	21.16	21.35	20.22	20.85	38,980	+0.15(+0.72%)
May 05, 2020	20.26	21.92	19.90	20.70	36,812	+0.90(+4.55%)
May 04, 2020	19.47	19.81	18.81	19.80	40,566	+0.14(+0.71%)
May 01, 2020	19.20	19.66	18.73	19.66	49,200	-0.09(-0.46%)
Apr 30, 2020	19.53	20.02	19.22	19.75	29,796	-0.38(-1.89%)
Apr 29, 2020	19.77	20.32	19.08	20.13	53,597	+1.04(+5.45%)
Apr 28, 2020	18.80	19.24	18.10	19.09	55,414	+0.90(+4.95%)
Apr 27, 2020	17.53	18.34	17.48	18.19	44,039	+0.56(+3.18%)
Apr 24, 2020	17.63	17.73	17.21	17.63	19,500	-0.06(-0.34%)
Apr 23, 2020	17.28	17.92	17.26	17.69	26,508	+0.57(+3.33%)
Apr 22, 2020	17.49	17.49	16.84	17.12	30,973	+0.08(+0.47%)
Apr 21, 2020	17.32	17.61	16.76	17.04	30,843	-0.56(-3.18%)
Apr 20, 2020	17.71	18.10	17.50	17.60	22,776	-0.74(-4.03%)
Apr 17, 2020	18.41	18.71	17.83	18.34	47,900	+0.54(+3.03%)
Apr 16, 2020	18.32	20.15	16.99	17.80	51,386	-0.68(-3.68%)
Apr 15, 2020	19.71	20.50	18.25	18.48	27,502	-1.27(-6.43%)
Apr 14, 2020	19.58	19.93	19.21	19.75	23,404	+0.57(+2.97%)
Apr 13, 2020	19.55	20.71	18.78	19.18	36,358	-0.71(-3.57%)
Apr 09, 2020	19.18	20.07	19.00	19.89	38,600	+1.19(+6.36%)
Apr 08, 2020	18.24	19.36	18.15	18.70	49,597	+0.83(+4.64%)
Apr 07, 2020	17.66	18.54	17.43	17.87	118,089	+0.59(+3.41%)
Apr 06, 2020	16.98	17.63	16.80	17.28	44,476	+0.88(+5.37%)
Apr 03, 2020	16.56	16.81	16.02	16.40	56,400	-0.21(-1.26%)
Apr 02, 2020	17.54	17.54	15.97	16.61	43,722	+0.25(+1.53%)
Apr 01, 2020	17.32	17.55	16.01	16.36	50,734	-1.29(-7.31%)
Mar 31, 2020	17.62	18.13	16.64	17.65	49,971	-0.04(-0.23%)
Mar 30, 2020	17.46	17.94	16.87	17.69	32,968	+0.40(+2.31%)
Mar 27, 2020	17.61	18.08	17.01	17.29	33,700	-0.93(-5.10%)
Mar 26, 2020	18.24	18.49	17.27	18.22	73,664	+0.20(+1.11%)
Mar 25, 2020	16.74	18.76	16.66	18.02	47,494	+1.26(+7.52%)
Mar 24, 2020	16.20	17.01	16.10	16.76	36,231	+1.13(+7.23%)
Mar 23, 2020	16.13	16.48	15.03	15.63	29,900	-0.06(-0.38%)
Mar 20, 2020	16.13	17.66	15.68	15.69	69,800	-0.33(-2.06%)
Mar 19, 2020	13.94	17.49	13.94	16.02	92,149	+2.01(+14.35%)
Mar 18, 2020	16.11	16.40	13.73	14.01	108,442	-3.05(-17.88%)
Mar 17, 2020	17.27	17.50	16.01	17.06	80,126	-0.15(-0.87%)
Mar 16, 2020	18.02	18.46	17.09	17.21	67,727	-2.59(-13.08%)
Mar 13, 2020	19.69	20.92	19.38	19.80	78,700	+0.63(+3.29%)
Mar 12, 2020	20.55	22.17	18.84	19.17	67,205	-2.76(-12.59%)
Mar 11, 2020	21.90	22.61	21.59	21.93	49,731	-0.48(-2.14%)
Mar 10, 2020	22.99	23.29	21.55	22.41	56,574	+0.29(+1.31%)
Mar 09, 2020	22.86	24.00	22.03	22.12	57,430	-2.32(-9.49%)
Mar 06, 2020	23.85	25.15	23.42	24.44	88,400	-0.08(-0.33%)
Mar 05, 2020	24.25	25.02	24.03	24.52	84,871	-0.20(-0.81%)
Mar 04, 2020	23.80	24.79	23.80	24.72	52,209	+1.39(+5.96%)
Mar 03, 2020	24.09	24.76	22.94	23.33	53,704	-0.84(-3.48%)

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.