Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.06	26.39	25.84	26.34	23,300	+0.04(+0.15%)
May 28, 2020	26.93	26.93	26.21	26.30	84,020	-0.40(-1.49%)
May 27, 2020	26.45	26.70	26.07	26.70	55,531	+0.73(+2.82%)
May 26, 2020	25.92	26.21	25.92	25.97	39,813	+0.83(+3.29%)
May 22, 2020	25.05	25.14	24.88	25.14	47,700	-0.06(-0.23%)
May 21, 2020	25.38	25.50	25.20	25.20	49,608	-0.21(-0.84%)
May 20, 2020	25.18	25.54	25.09	25.41	63,026	+0.53(+2.13%)
May 19, 2020	24.87	25.28	24.87	24.88	29,557	-0.25(-0.99%)
May 18, 2020	24.63	25.25	24.50	25.13	14,930	+1.48(+6.26%)
May 15, 2020	23.43	23.75	23.43	23.65	16,000	+0.09(+0.38%)
May 14, 2020	22.84	23.57	22.50	23.56	29,524	+0.34(+1.46%)
May 13, 2020	23.72	23.80	23.03	23.22	26,804	-0.86(-3.57%)
May 12, 2020	24.94	24.94	24.08	24.08	15,752	-0.70(-2.82%)
May 11, 2020	24.84	24.95	24.55	24.78	27,595	-0.19(-0.76%)
May 08, 2020	24.58	25.00	24.58	24.97	23,400	+0.84(+3.48%)
May 07, 2020	24.29	24.55	24.11	24.13	47,200	+0.21(+0.88%)
May 06, 2020	24.34	24.34	23.91	23.92	17,545	-0.25(-1.03%)
May 05, 2020	24.65	24.68	24.15	24.17	90,430	-0.01(-0.04%)
May 04, 2020	23.81	24.22	23.70	24.18	20,698	+0.01(+0.04%)
May 01, 2020	24.52	24.66	24.03	24.17	147,600	-1.03(-4.08%)
Apr 30, 2020	25.58	25.58	25.11	25.20	54,787	-0.73(-2.82%)
Apr 29, 2020	25.53	26.05	25.45	25.93	31,158	+1.10(+4.43%)
Apr 28, 2020	24.87	25.10	24.66	24.83	40,193	+0.43(+1.76%)
Apr 27, 2020	24.01	24.50	24.01	24.40	22,724	+0.73(+3.08%)
Apr 24, 2020	23.46	23.81	23.26	23.67	59,300	+0.35(+1.50%)
Apr 23, 2020	23.10	23.65	23.10	23.32	29,768	+0.29(+1.26%)
Apr 22, 2020	23.05	23.06	22.89	23.03	127,420	+0.23(+1.01%)
Apr 21, 2020	22.97	23.15	22.70	22.80	52,526	-0.74(-3.14%)
Apr 20, 2020	23.46	23.97	23.45	23.54	45,707	-0.38(-1.59%)
Apr 17, 2020	23.49	23.92	23.49	23.92	50,700	+0.98(+4.27%)
Apr 16, 2020	23.08	23.08	22.56	22.94	67,608	-0.13(-0.56%)
Apr 15, 2020	23.25	23.26	22.75	23.07	92,994	-0.88(-3.68%)
Apr 14, 2020	23.80	24.19	23.72	23.95	67,954	+0.44(+1.88%)
Apr 13, 2020	23.91	23.91	23.07	23.51	39,300	-0.46(-1.92%)
Apr 09, 2020	24.04	24.50	23.69	23.97	279,800	+0.50(+2.13%)
Apr 08, 2020	22.73	23.59	22.73	23.47	110,022	+1.02(+4.54%)
Apr 07, 2020	23.08	23.37	22.43	22.45	141,113	+0.32(+1.45%)
Apr 06, 2020	21.54	22.25	21.52	22.13	82,333	+1.46(+7.06%)
Apr 03, 2020	21.03	21.35	20.49	20.67	89,400	-0.46(-2.18%)
Apr 02, 2020	20.71	21.59	20.71	21.13	308,443	+0.12(+0.57%)
Apr 01, 2020	21.33	21.44	20.80	21.01	124,759	-1.08(-4.89%)
Mar 31, 2020	22.29	22.64	21.97	22.09	295,072	-0.25(-1.12%)
Mar 30, 2020	21.89	22.38	21.48	22.34	112,296	+0.48(+2.20%)
Mar 27, 2020	22.13	22.20	21.56	21.86	246,300	-0.94(-4.12%)
Mar 26, 2020	21.79	22.86	21.79	22.80	99,056	+1.16(+5.34%)
Mar 25, 2020	21.19	22.51	20.69	21.64	129,084	+0.66(+3.16%)
Mar 24, 2020	20.11	21.02	20.11	20.98	34,884	+1.96(+10.30%)
Mar 23, 2020	19.55	19.55	18.65	19.02	161,178	-1.00(-4.99%)
Mar 20, 2020	21.19	21.34	19.88	20.02	71,400	-0.70(-3.39%)
Mar 19, 2020	20.55	21.27	19.94	20.72	153,774	+0.34(+1.66%)
Mar 18, 2020	20.95	21.33	18.26	20.38	152,392	-1.62(-7.35%)
Mar 17, 2020	21.46	22.12	20.78	22.00	370,469	+0.92(+4.36%)
Mar 16, 2020	20.60	22.62	19.98	21.08	186,816	-2.63(-11.09%)
Mar 13, 2020	23.13	23.71	21.90	23.71	290,600	+1.89(+8.66%)
Mar 12, 2020	22.27	22.95	21.56	21.82	290,591	-2.46(-10.13%)
Mar 11, 2020	25.00	25.04	24.00	24.28	56,276	-1.22(-4.78%)
Mar 10, 2020	25.43	25.50	24.22	25.50	58,349	+1.02(+4.17%)
Mar 09, 2020	24.50	25.59	24.38	24.48	166,669	-2.16(-8.11%)
Mar 06, 2020	26.09	26.83	26.06	26.64	81,800	-0.39(-1.45%)
Mar 05, 2020	27.25	27.53	26.85	27.03	32,656	-1.00(-3.55%)
Mar 04, 2020	27.51	28.03	27.38	28.03	32,022	+0.78(+2.84%)
Mar 03, 2020	27.81	28.24	26.91	27.25	166,087	-0.55(-1.99%)

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.