Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.61	23.83	23.43	23.80	172,256	+0.12(+0.52%)
May 28, 2020	23.77	23.97	23.66	23.67	30,016	-0.04(-0.18%)
May 27, 2020	23.59	23.71	23.26	23.71	48,873	+0.36(+1.55%)
May 26, 2020	23.72	23.72	23.35	23.35	120,538	+0.28(+1.21%)
May 22, 2020	23.05	23.09	22.90	23.07	44,881	+0.05(+0.21%)
May 21, 2020	23.19	23.23	22.94	23.03	38,376	-0.16(-0.71%)
May 20, 2020	23.34	23.34	23.11	23.19	60,647	+0.37(+1.61%)
May 19, 2020	22.97	23.13	22.82	22.82	37,201	-0.24(-1.06%)
May 18, 2020	22.89	23.15	22.89	23.07	96,482	+0.71(+3.18%)
May 15, 2020	22.06	22.36	22.01	22.36	52,151	+0.12(+0.54%)
May 14, 2020	21.78	22.24	21.64	22.24	369,723	+0.20(+0.90%)
May 13, 2020	22.40	22.40	21.81	22.04	98,325	-0.36(-1.62%)
May 12, 2020	23.06	23.06	22.40	22.40	52,669	-0.45(-1.98%)
May 11, 2020	22.67	22.95	22.67	22.86	88,119	+0.03(+0.12%)
May 08, 2020	22.73	22.84	22.70	22.83	67,006	+0.34(+1.52%)
May 07, 2020	22.50	22.62	22.43	22.49	102,684	+0.25(+1.12%)
May 06, 2020	22.62	22.62	22.24	22.24	112,200	-0.15(-0.68%)
May 05, 2020	22.37	22.58	22.35	22.39	67,881	+0.24(+1.09%)
May 04, 2020	22.04	22.16	21.82	22.15	122,586	+0.09(+0.42%)
May 01, 2020	22.26	22.26	22.00	22.06	332,819	-0.66(-2.91%)
Apr 30, 2020	22.92	22.92	22.55	22.72	356,075	-0.22(-0.95%)
Apr 29, 2020	22.73	23.04	22.71	22.93	332,250	+0.60(+2.68%)
Apr 28, 2020	22.76	22.76	22.33	22.34	112,134	-0.14(-0.63%)
Apr 27, 2020	22.30	22.52	22.30	22.48	63,099	+0.37(+1.66%)
Apr 24, 2020	22.06	22.19	21.81	22.11	67,638	+0.27(+1.25%)
Apr 23, 2020	22.06	22.18	21.83	21.84	259,409	-0.05(-0.25%)
Apr 22, 2020	21.80	22.15	21.69	21.89	236,077	+0.47(+2.22%)
Apr 21, 2020	21.80	21.80	21.32	21.42	160,821	-0.68(-3.06%)
Apr 20, 2020	22.11	22.38	22.06	22.10	159,137	-0.32(-1.44%)
Apr 17, 2020	22.53	22.53	22.12	22.42	183,003	+0.53(+2.41%)
Apr 16, 2020	21.81	21.93	21.65	21.89	185,446	+0.15(+0.68%)
Apr 15, 2020	21.76	21.90	21.59	21.74	133,481	-0.50(-2.26%)
Apr 14, 2020	22.00	22.27	21.93	22.25	252,000	+0.68(+3.14%)
Apr 13, 2020	21.77	21.77	21.26	21.57	109,795	-0.22(-1.03%)
Apr 09, 2020	21.88	21.98	21.61	21.79	271,186	+0.32(+1.50%)
Apr 08, 2020	21.05	21.54	20.89	21.47	288,367	+0.73(+3.52%)
Apr 07, 2020	21.41	21.51	20.74	20.74	54,670	-0.11(-0.51%)
Apr 06, 2020	20.51	20.90	20.25	20.85	72,667	+1.42(+7.30%)
Apr 03, 2020	19.57	19.74	19.24	19.43	88,815	-0.26(-1.33%)
Apr 02, 2020	19.27	19.72	19.23	19.69	94,968	+0.39(+2.04%)
Apr 01, 2020	19.56	19.69	19.16	19.30	207,052	-0.91(-4.49%)
Mar 31, 2020	20.46	20.65	20.10	20.20	99,776	-0.36(-1.74%)
Mar 30, 2020	20.00	20.59	19.94	20.56	574,551	+0.71(+3.60%)
Mar 27, 2020	20.11	20.37	19.72	19.85	156,137	-0.64(-3.10%)
Mar 26, 2020	19.37	20.53	19.37	20.48	680,402	+1.09(+5.59%)
Mar 25, 2020	19.52	20.06	18.95	19.40	192,235	+0.27(+1.40%)
Mar 24, 2020	18.48	19.13	18.42	19.13	788,978	+1.54(+8.77%)
Mar 23, 2020	18.08	18.08	17.18	17.59	183,234	-0.47(-2.62%)
Mar 20, 2020	19.24	19.24	18.06	18.06	238,751	-0.78(-4.16%)
Mar 19, 2020	18.56	19.24	18.15	18.84	136,002	+0.20(+1.07%)
Mar 18, 2020	18.59	18.98	17.78	18.65	156,549	-1.17(-5.91%)
Mar 17, 2020	18.99	19.94	18.47	19.82	196,780	+1.11(+5.94%)
Mar 16, 2020	18.87	19.99	18.71	18.71	166,277	-2.42(-11.44%)
Mar 13, 2020	20.55	21.16	19.45	21.12	183,434	+1.77(+9.15%)
Mar 12, 2020	19.98	20.76	19.35	19.35	419,385	-2.04(-9.52%)
Mar 11, 2020	21.80	21.90	21.12	21.39	169,942	-1.03(-4.58%)
Mar 10, 2020	22.20	22.41	21.35	22.41	459,922	+0.94(+4.39%)
Mar 09, 2020	21.75	22.10	21.31	21.47	219,489	-1.62(-7.01%)
Mar 06, 2020	22.77	23.17	22.55	23.09	135,112	-0.40(-1.71%)
Mar 05, 2020	23.67	23.86	23.31	23.49	136,946	-0.76(-3.14%)
Mar 04, 2020	23.74	24.25	23.57	24.25	116,476	+1.00(+4.32%)
Mar 03, 2020	24.04	24.20	23.14	23.25	307,483	-0.66(-2.78%)

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.