Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.55	21.56	20.44	20.88	95,213	-0.75(-3.47%)
May 28, 2020	22.91	22.91	21.54	21.63	81,756	-1.17(-5.13%)
May 27, 2020	21.80	23.03	21.72	22.80	182,225	+1.28(+5.94%)
May 26, 2020	20.89	21.62	20.83	21.53	75,156	+1.27(+6.26%)
May 22, 2020	20.23	20.27	19.69	20.26	59,469	+0.15(+0.77%)
May 21, 2020	20.29	20.44	19.91	20.10	102,708	-0.22(-1.07%)
May 20, 2020	20.58	21.15	20.19	20.32	145,932	+0.01(+0.04%)
May 19, 2020	21.22	21.22	20.18	20.31	122,030	-1.09(-5.08%)
May 18, 2020	20.37	21.60	20.24	21.40	249,786	+1.41(+7.07%)
May 15, 2020	19.24	20.44	18.84	19.99	852,427	+0.83(+4.35%)
May 14, 2020	17.95	19.37	17.71	19.15	144,739	+0.79(+4.29%)
May 13, 2020	18.65	19.07	18.08	18.36	106,441	-0.43(-2.27%)
May 12, 2020	19.87	19.87	18.74	18.79	118,683	-0.99(-5.00%)
May 11, 2020	20.33	20.64	19.78	19.78	130,710	-0.91(-4.38%)
May 08, 2020	20.72	21.16	20.40	20.68	125,999	+0.42(+2.06%)
May 07, 2020	20.28	20.88	20.10	20.27	96,696	+0.16(+0.81%)
May 06, 2020	20.43	20.66	19.99	20.10	84,567	-0.42(-2.03%)
May 05, 2020	20.22	21.12	20.22	20.52	116,487	+0.66(+3.33%)
May 04, 2020	20.28	20.81	19.66	19.86	145,554	-0.53(-2.58%)
May 01, 2020	20.31	21.63	20.16	20.38	122,027	+0.35(+1.76%)
Apr 30, 2020	20.55	20.60	19.62	20.03	115,436	-1.05(-4.99%)
Apr 29, 2020	21.02	21.56	20.72	21.08	138,362	+0.91(+4.49%)
Apr 28, 2020	20.53	20.57	19.99	20.18	88,634	+0.22(+1.09%)
Apr 27, 2020	18.70	20.27	18.57	19.96	85,652	+1.41(+7.62%)
Apr 24, 2020	18.68	18.73	18.23	18.54	85,948	-0.09(-0.49%)
Apr 23, 2020	18.24	19.15	18.24	18.63	109,147	+0.50(+2.75%)
Apr 22, 2020	18.34	18.41	17.98	18.14	133,866	+0.16(+0.91%)
Apr 21, 2020	17.24	18.39	16.79	17.97	180,556	+0.44(+2.48%)
Apr 20, 2020	16.86	18.12	16.86	17.54	104,667	+0.24(+1.42%)
Apr 17, 2020	17.80	18.14	17.18	17.29	179,179	-0.40(-2.25%)
Apr 16, 2020	17.80	18.04	17.36	17.69	138,891	-0.03(-0.15%)
Apr 15, 2020	17.95	18.11	17.40	17.72	126,140	-0.90(-4.82%)
Apr 14, 2020	18.97	19.37	18.39	18.62	91,452	+0.24(+1.28%)
Apr 13, 2020	18.76	19.12	18.29	18.38	69,995	-0.58(-3.06%)
Apr 09, 2020	18.93	19.29	18.67	18.96	122,579	+0.43(+2.35%)
Apr 08, 2020	18.58	19.32	18.25	18.53	126,718	+0.24(+1.29%)
Apr 07, 2020	19.28	19.84	17.99	18.29	183,644	-0.32(-1.70%)
Apr 06, 2020	18.67	19.65	18.43	18.61	160,475	+0.63(+3.53%)
Apr 03, 2020	17.82	18.69	17.51	17.97	118,717	-0.11(-0.60%)
Apr 02, 2020	18.24	18.86	17.59	18.08	86,382	-0.05(-0.25%)
Apr 01, 2020	18.24	19.10	17.97	18.13	196,825	-0.55(-2.96%)
Mar 31, 2020	18.64	19.28	18.34	18.68	143,499	+0.01(+0.05%)
Mar 30, 2020	18.83	19.38	17.89	18.67	164,341	+0.05(+0.24%)
Mar 27, 2020	18.83	19.42	17.99	18.63	128,757	-1.04(-5.30%)
Mar 26, 2020	17.70	19.82	17.66	19.67	96,825	+2.10(+11.97%)
Mar 25, 2020	17.55	18.33	16.99	17.57	108,296	+0.02(+0.10%)
Mar 24, 2020	17.14	18.12	17.05	17.55	143,232	+0.87(+5.22%)
Mar 23, 2020	17.49	18.06	16.39	16.68	116,649	+0.44(+2.74%)
Mar 20, 2020	16.94	17.34	16.02	16.23	161,967	-0.80(-4.68%)
Mar 19, 2020	16.36	19.22	15.96	17.03	105,364	+0.56(+3.41%)
Mar 18, 2020	17.35	17.50	16.18	16.47	100,455	-1.53(-8.51%)
Mar 17, 2020	17.57	19.26	17.07	18.00	136,649	+0.65(+3.76%)
Mar 16, 2020	17.62	18.13	17.08	17.35	128,405	-1.69(-8.86%)
Mar 13, 2020	18.65	20.22	17.67	19.03	137,474	+1.12(+6.28%)
Mar 12, 2020	18.12	19.08	17.33	17.91	130,770	-1.67(-8.52%)
Mar 11, 2020	19.06	19.79	18.87	19.58	109,364	+0.02(+0.09%)
Mar 10, 2020	19.70	20.11	19.09	19.56	141,747	+0.61(+3.20%)
Mar 09, 2020	20.85	20.85	18.71	18.95	136,708	-3.17(-14.34%)
Mar 06, 2020	22.03	22.65	21.63	22.12	94,885	-0.69(-3.02%)
Mar 05, 2020	23.21	23.35	22.44	22.81	87,217	-0.94(-3.97%)
Mar 04, 2020	23.30	23.82	23.10	23.76	77,347	+0.77(+3.35%)
Mar 03, 2020	23.03	23.59	22.58	22.99	73,699	+0.00(+0.00%)

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.