Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.16	22.75	21.85	22.66	377,455	+0.21(+0.93%)
May 28, 2020	22.76	22.86	22.21	22.45	343,143	+0.00(+0.00%)
May 27, 2020	22.24	22.53	21.70	22.45	345,346	+0.70(+3.22%)
May 26, 2020	21.06	21.89	21.01	21.75	312,097	+1.05(+5.06%)
May 22, 2020	21.23	21.23	20.39	20.71	200,423	-0.30(-1.43%)
May 21, 2020	20.57	21.03	20.23	21.01	216,155	+0.42(+2.03%)
May 20, 2020	20.49	20.72	20.17	20.59	296,624	+0.40(+1.98%)
May 19, 2020	20.96	21.02	20.09	20.19	414,390	-0.88(-4.19%)
May 18, 2020	20.63	21.22	20.49	21.07	638,224	+0.86(+4.23%)
May 15, 2020	19.93	20.62	19.49	20.21	660,355	+0.17(+0.86%)
May 14, 2020	19.37	20.08	18.44	20.04	691,351	+0.42(+2.13%)
May 13, 2020	21.69	21.69	19.40	19.62	913,416	-2.18(-9.98%)
May 12, 2020	22.39	22.51	21.67	21.80	468,016	-0.28(-1.28%)
May 11, 2020	23.00	23.37	21.74	22.08	534,885	-0.95(-4.10%)
May 08, 2020	22.72	23.03	22.00	23.03	504,458	+1.00(+4.54%)
May 07, 2020	22.26	22.99	21.85	22.03	539,822	+0.40(+1.85%)
May 06, 2020	22.72	22.98	21.55	21.63	557,630	-0.78(-3.49%)
May 05, 2020	23.16	23.46	22.39	22.41	517,476	-0.57(-2.49%)
May 04, 2020	24.99	25.02	22.81	22.98	434,489	-1.25(-5.17%)
May 01, 2020	25.90	26.02	24.14	24.23	402,224	-1.67(-6.45%)
Apr 30, 2020	26.96	27.52	25.89	25.91	443,079	-0.96(-3.59%)
Apr 29, 2020	30.21	31.22	25.90	26.87	1,275,503	-5.05(-15.83%)
Apr 28, 2020	30.33	32.12	30.08	31.92	283,302	+1.96(+6.55%)
Apr 27, 2020	29.51	30.20	29.40	29.96	225,759	+0.44(+1.48%)
Apr 24, 2020	29.27	29.88	29.10	29.52	156,928	+0.49(+1.69%)
Apr 23, 2020	28.40	29.38	28.40	29.03	221,281	+0.47(+1.65%)
Apr 22, 2020	28.32	28.98	27.88	28.56	220,106	+0.70(+2.51%)
Apr 21, 2020	28.27	29.03	27.60	27.86	257,130	-0.95(-3.28%)
Apr 20, 2020	28.90	29.45	28.56	28.81	227,444	-0.40(-1.37%)
Apr 17, 2020	28.91	29.28	27.77	29.21	282,602	+0.77(+2.72%)
Apr 16, 2020	28.23	28.62	27.52	28.43	423,566	+0.16(+0.58%)
Apr 15, 2020	28.21	28.87	27.71	28.27	278,658	-0.38(-1.33%)
Apr 14, 2020	28.60	29.13	28.15	28.65	240,957	+0.59(+2.10%)
Apr 13, 2020	28.71	29.25	27.70	28.06	215,222	-1.02(-3.50%)
Apr 09, 2020	26.84	29.15	26.81	29.08	280,841	+2.38(+8.92%)
Apr 08, 2020	26.56	27.13	25.98	26.70	278,059	+0.43(+1.63%)
Apr 07, 2020	27.53	27.95	25.90	26.27	508,470	-0.85(-3.15%)
Apr 06, 2020	25.18	27.52	24.92	27.12	423,274	+2.68(+10.97%)
Apr 03, 2020	24.65	24.97	23.97	24.44	548,587	-0.35(-1.39%)
Apr 02, 2020	23.99	25.03	23.99	24.79	266,131	+0.32(+1.30%)
Apr 01, 2020	24.82	25.91	23.96	24.47	432,054	-0.62(-2.46%)
Mar 31, 2020	26.87	27.79	24.84	25.09	700,264	-1.82(-6.75%)
Mar 30, 2020	26.65	27.16	25.90	26.91	315,337	+0.73(+2.78%)
Mar 27, 2020	29.08	29.16	25.97	26.18	372,841	-3.59(-12.06%)
Mar 26, 2020	28.90	30.34	28.30	29.77	262,972	+1.34(+4.70%)
Mar 25, 2020	31.15	31.15	28.01	28.43	390,847	-2.91(-9.28%)
Mar 24, 2020	31.48	32.60	29.26	31.34	342,638	+0.87(+2.86%)
Mar 23, 2020	31.46	32.47	29.63	30.47	281,543	-0.71(-2.27%)
Mar 20, 2020	33.10	34.05	30.04	31.18	484,760	-1.90(-5.74%)
Mar 19, 2020	32.92	33.89	29.56	33.08	529,317	-0.25(-0.74%)
Mar 18, 2020	29.10	33.42	27.07	33.32	429,898	+2.95(+9.72%)
Mar 17, 2020	24.74	30.38	23.60	30.37	890,424	+6.12(+25.22%)
Mar 16, 2020	23.24	28.38	23.24	24.25	418,104	-0.61(-2.45%)
Mar 13, 2020	22.94	24.92	22.60	24.86	410,037	+2.69(+12.13%)
Mar 12, 2020	23.94	23.94	21.87	22.17	388,420	-2.89(-11.53%)
Mar 11, 2020	27.10	27.10	24.85	25.06	283,071	-2.57(-9.31%)
Mar 10, 2020	27.25	28.21	26.94	27.63	489,420	+0.65(+2.39%)
Mar 09, 2020	24.63	27.40	24.54	26.99	452,686	+1.23(+4.76%)
Mar 06, 2020	24.90	25.83	24.73	25.76	193,904	+0.36(+1.43%)
Mar 05, 2020	25.03	25.72	24.93	25.40	273,891	-0.08(-0.32%)
Mar 04, 2020	25.60	25.71	25.07	25.48	214,870	+0.20(+0.79%)
Mar 03, 2020	25.73	26.37	25.22	25.28	206,207	-0.75(-2.86%)

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.