Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.48	20.54	20.30	20.54	9,200	-0.02(-0.10%)
May 28, 2020	20.21	20.69	20.21	20.56	14,503	+0.66(+3.32%)
May 27, 2020	19.88	20.00	19.75	19.90	45,978	+0.00(+0.00%)
May 26, 2020	19.99	19.99	19.62	19.90	21,052	+0.92(+4.85%)
May 22, 2020	18.93	19.04	18.81	18.98	12,300	-0.28(-1.45%)
May 21, 2020	19.24	19.41	19.08	19.26	42,118	-0.13(-0.67%)
May 20, 2020	19.43	19.46	19.22	19.39	46,546	+0.31(+1.62%)
May 19, 2020	19.23	19.23	19.04	19.08	97,987	-0.17(-0.86%)
May 18, 2020	19.28	19.28	18.85	19.25	60,405	+0.64(+3.47%)
May 15, 2020	18.68	18.75	18.56	18.60	27,300	+0.05(+0.27%)
May 14, 2020	18.50	18.70	18.23	18.55	22,446	-0.53(-2.78%)
May 13, 2020	19.07	19.32	18.83	19.08	27,139	-0.32(-1.65%)
May 12, 2020	19.05	19.63	19.05	19.40	36,043	+0.02(+0.10%)
May 11, 2020	19.15	19.53	19.11	19.38	37,056	-0.02(-0.10%)
May 08, 2020	19.45	19.45	19.35	19.40	28,100	+0.39(+2.05%)
May 07, 2020	19.35	19.35	18.81	19.01	36,001	+0.11(+0.56%)
May 06, 2020	19.02	19.04	18.85	18.91	14,311	-0.02(-0.13%)
May 05, 2020	18.86	19.35	18.86	18.93	22,405	+0.28(+1.50%)
May 04, 2020	18.50	18.97	18.50	18.65	36,027	-0.11(-0.59%)
May 01, 2020	19.32	19.32	18.76	18.76	20,500	-0.45(-2.34%)
Apr 30, 2020	19.35	19.45	19.04	19.21	18,534	-0.76(-3.81%)
Apr 29, 2020	19.74	20.10	19.74	19.97	16,152	+0.47(+2.41%)
Apr 28, 2020	19.64	19.85	19.50	19.50	113,303	+0.12(+0.60%)
Apr 27, 2020	19.31	19.44	19.06	19.38	42,708	+0.18(+0.96%)
Apr 24, 2020	19.15	19.20	18.98	19.20	24,400	-0.21(-1.08%)
Apr 23, 2020	18.94	19.63	18.94	19.41	18,868	+0.34(+1.80%)
Apr 22, 2020	19.06	19.36	18.73	19.07	32,103	+0.27(+1.41%)
Apr 21, 2020	18.64	19.21	18.64	18.80	43,957	-0.40(-2.08%)
Apr 20, 2020	19.50	19.50	18.85	19.20	51,132	+0.24(+1.27%)
Apr 17, 2020	19.40	19.58	18.89	18.96	12,500	-0.05(-0.26%)
Apr 16, 2020	18.54	19.34	18.54	19.01	442,763	-0.56(-2.86%)
Apr 15, 2020	20.73	20.73	19.25	19.57	59,296	+0.16(+0.84%)
Apr 14, 2020	19.55	19.68	19.40	19.41	44,422	-0.05(-0.27%)
Apr 13, 2020	20.00	20.00	19.12	19.46	37,497	-0.77(-3.81%)
Apr 09, 2020	20.62	20.62	19.78	20.23	26,600	-0.28(-1.37%)
Apr 08, 2020	20.96	21.16	20.12	20.51	107,631	+1.17(+6.05%)
Apr 07, 2020	19.89	20.35	19.30	19.34	41,807	-0.29(-1.48%)
Apr 06, 2020	19.50	19.63	19.05	19.63	31,952	+0.55(+2.88%)
Apr 03, 2020	19.00	19.51	19.00	19.08	33,000	-0.23(-1.19%)
Apr 02, 2020	19.00	19.32	19.00	19.31	11,403	+0.31(+1.63%)
Apr 01, 2020	18.51	19.86	18.51	19.00	22,859	-0.51(-2.61%)
Mar 31, 2020	19.64	20.52	19.51	19.51	60,314	-1.75(-8.23%)
Mar 30, 2020	20.20	21.76	20.20	21.26	101,081	+0.10(+0.47%)
Mar 27, 2020	20.84	21.16	20.39	21.16	31,100	+0.57(+2.77%)
Mar 26, 2020	20.14	20.91	20.14	20.59	15,423	-0.08(-0.39%)
Mar 25, 2020	19.03	22.15	19.03	20.67	26,847	+1.25(+6.41%)
Mar 24, 2020	17.57	19.55	17.57	19.43	22,870	+0.25(+1.28%)
Mar 23, 2020	18.32	19.96	18.32	19.18	34,474	-1.70(-8.14%)
Mar 20, 2020	19.66	21.74	19.66	20.88	24,500	+0.17(+0.82%)
Mar 19, 2020	19.78	21.41	19.78	20.71	73,957	+1.10(+5.61%)
Mar 18, 2020	18.10	20.00	18.10	19.61	29,853	+0.73(+3.87%)
Mar 17, 2020	17.51	18.93	17.51	18.88	53,450	+2.02(+11.98%)
Mar 16, 2020	16.20	17.43	16.20	16.86	59,128	-1.53(-8.32%)
Mar 13, 2020	18.36	18.81	18.00	18.39	44,200	-0.09(-0.49%)
Mar 12, 2020	18.09	19.42	18.00	18.48	48,447	-1.12(-5.72%)
Mar 11, 2020	19.30	20.10	19.30	19.60	21,851	-0.03(-0.15%)
Mar 10, 2020	19.64	20.09	19.15	19.63	56,741	+0.38(+1.95%)
Mar 09, 2020	18.55	19.54	18.55	19.25	35,784	-0.46(-2.36%)
Mar 06, 2020	19.66	19.94	19.66	19.72	21,200	-0.03(-0.15%)
Mar 05, 2020	19.76	19.99	19.67	19.75	41,939	+0.00(+0.00%)
Mar 04, 2020	19.59	19.80	19.36	19.75	32,146	+0.21(+1.07%)
Mar 03, 2020	19.73	19.90	19.46	19.54	134,672	-0.22(-1.11%)

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.