Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.56	21.09	20.29	21.03	1,142,432	+0.42(+2.03%)
May 28, 2020	20.14	20.72	19.97	20.61	1,165,776	+0.59(+2.95%)
May 27, 2020	19.83	20.04	19.64	20.02	1,313,870	+0.37(+1.86%)
May 26, 2020	19.72	20.00	19.62	19.66	1,080,160	+0.23(+1.16%)
May 22, 2020	19.03	19.56	18.93	19.43	1,462,290	+0.42(+2.20%)
May 21, 2020	19.00	19.20	18.87	19.01	687,772	-0.10(-0.55%)
May 20, 2020	19.05	19.37	18.98	19.12	710,105	+0.31(+1.67%)
May 19, 2020	19.23	19.48	18.78	18.80	654,403	-0.45(-2.35%)
May 18, 2020	18.66	19.52	18.59	19.25	689,557	+0.96(+5.23%)
May 15, 2020	18.10	18.50	18.05	18.30	459,156	-0.01(-0.05%)
May 14, 2020	18.25	18.45	17.82	18.31	709,947	-0.19(-1.04%)
May 13, 2020	18.70	18.77	18.18	18.50	474,571	-0.30(-1.57%)
May 12, 2020	19.58	19.62	18.78	18.79	709,012	-0.60(-3.10%)
May 11, 2020	18.71	19.52	18.63	19.39	669,912	+0.57(+3.05%)
May 08, 2020	18.66	18.91	18.45	18.82	494,671	+0.36(+1.93%)
May 07, 2020	18.73	18.88	18.39	18.46	622,899	-0.01(-0.05%)
May 06, 2020	18.79	19.13	18.44	18.47	716,277	-0.19(-1.03%)
May 05, 2020	18.30	18.77	18.30	18.66	929,619	+0.40(+2.19%)
May 04, 2020	19.25	19.25	18.24	18.26	1,183,470	-1.15(-5.92%)
May 01, 2020	18.72	19.63	18.67	19.41	1,010,144	+0.35(+1.83%)
Apr 30, 2020	19.37	19.38	18.70	19.06	1,184,236	-0.32(-1.66%)
Apr 29, 2020	19.36	19.91	19.10	19.39	1,286,502	+0.50(+2.63%)
Apr 28, 2020	19.33	19.54	18.85	18.89	863,335	-0.36(-1.85%)
Apr 27, 2020	18.36	19.35	18.25	19.25	1,413,078	+0.97(+5.33%)
Apr 24, 2020	18.31	18.49	17.92	18.27	897,051	+0.17(+0.96%)
Apr 23, 2020	17.91	18.48	17.83	18.10	595,546	+0.23(+1.27%)
Apr 22, 2020	17.98	18.08	17.71	17.87	439,766	+0.08(+0.44%)
Apr 21, 2020	17.90	18.09	17.66	17.79	671,344	-0.50(-2.76%)
Apr 20, 2020	18.45	18.72	18.18	18.30	628,336	-0.35(-1.87%)
Apr 17, 2020	18.58	18.80	18.47	18.65	916,589	+0.41(+2.24%)
Apr 16, 2020	17.79	18.36	17.66	18.24	1,201,741	+0.44(+2.49%)
Apr 15, 2020	17.34	17.90	17.16	17.79	923,836	+0.23(+1.34%)
Apr 14, 2020	17.35	17.80	17.16	17.56	1,030,763	+0.46(+2.70%)
Apr 13, 2020	17.50	17.60	16.78	17.10	1,031,390	-0.52(-2.96%)
Apr 09, 2020	17.40	17.82	17.27	17.62	850,503	+0.37(+2.12%)
Apr 08, 2020	16.98	17.43	16.78	17.25	658,890	+0.32(+1.90%)
Apr 07, 2020	17.26	17.43	16.67	16.93	1,222,139	+0.14(+0.83%)
Apr 06, 2020	16.64	17.04	16.08	16.79	977,253	+0.62(+3.82%)
Apr 03, 2020	16.10	16.39	15.62	16.17	1,165,189	-0.03(-0.16%)
Apr 02, 2020	16.06	16.30	15.68	16.20	951,102	+0.08(+0.49%)
Apr 01, 2020	16.35	16.64	15.90	16.12	1,058,146	-0.70(-4.19%)
Mar 31, 2020	16.53	16.96	16.45	16.83	1,078,633	+0.30(+1.79%)
Mar 30, 2020	15.61	16.70	15.44	16.53	1,176,449	+1.08(+6.98%)
Mar 27, 2020	15.37	15.84	15.11	15.45	1,369,425	-0.08(-0.50%)
Mar 26, 2020	15.95	16.14	15.37	15.53	1,325,366	-0.51(-3.20%)
Mar 25, 2020	15.47	16.87	15.31	16.04	846,894	+0.57(+3.65%)
Mar 24, 2020	15.26	15.71	15.04	15.48	826,389	+0.65(+4.40%)
Mar 23, 2020	15.66	16.01	14.53	14.83	1,043,350	-0.92(-5.86%)
Mar 20, 2020	15.75	16.17	15.21	15.75	1,485,277	+0.09(+0.56%)
Mar 19, 2020	16.04	16.60	15.39	15.66	1,197,304	-0.38(-2.39%)
Mar 18, 2020	14.76	16.61	14.42	16.04	1,150,373	+0.44(+2.79%)
Mar 17, 2020	14.64	15.75	14.54	15.61	1,166,585	+1.16(+8.01%)
Mar 16, 2020	14.31	15.23	13.97	14.45	889,573	-1.27(-8.08%)
Mar 13, 2020	14.66	15.72	14.50	15.72	743,730	+1.18(+8.14%)
Mar 12, 2020	14.08	15.11	13.36	14.54	844,385	-0.37(-2.48%)
Mar 11, 2020	15.02	15.29	14.91	14.91	513,407	-0.52(-3.37%)
Mar 10, 2020	15.24	15.60	15.04	15.43	1,214,577	+0.55(+3.67%)
Mar 09, 2020	15.52	15.52	14.77	14.88	1,189,908	-0.68(-4.35%)
Mar 06, 2020	15.05	15.66	14.95	15.56	848,307	+0.02(+0.11%)
Mar 05, 2020	15.81	16.01	15.48	15.54	930,792	-0.70(-4.32%)
Mar 04, 2020	16.04	16.27	15.66	16.24	379,035	+0.46(+2.91%)
Mar 03, 2020	15.92	16.40	15.55	15.78	890,804	-0.10(-0.60%)

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.