Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.99	21.11	20.85	20.99	92,096	-0.12(-0.55%)
May 28, 2020	21.19	21.19	21.01	21.11	47,926	+0.09(+0.42%)
May 27, 2020	21.19	21.19	20.75	21.02	295,758	+0.16(+0.77%)
May 26, 2020	20.83	21.16	20.76	20.86	220,008	+0.24(+1.17%)
May 22, 2020	20.53	20.68	20.49	20.62	55,145	-0.06(-0.30%)
May 21, 2020	20.60	20.79	20.56	20.68	73,166	+0.18(+0.87%)
May 20, 2020	20.49	20.81	20.41	20.51	133,215	+0.21(+1.05%)
May 19, 2020	20.27	20.83	20.27	20.29	129,747	+0.03(+0.13%)
May 18, 2020	20.07	20.43	20.07	20.26	124,587	+0.52(+2.61%)
May 15, 2020	19.56	20.01	19.56	19.75	78,619	+0.09(+0.45%)
May 14, 2020	19.61	19.78	19.46	19.66	97,833	+0.11(+0.55%)
May 13, 2020	19.77	20.28	19.40	19.55	206,943	-0.23(-1.17%)
May 12, 2020	20.04	20.29	19.78	19.78	171,030	-0.20(-0.98%)
May 11, 2020	20.22	20.48	19.94	19.98	659,212	-0.40(-1.97%)
May 08, 2020	20.40	20.61	20.28	20.38	152,071	+0.10(+0.48%)
May 07, 2020	20.24	20.48	20.06	20.28	161,218	+0.10(+0.49%)
May 06, 2020	20.50	20.69	20.04	20.18	194,400	-0.26(-1.26%)
May 05, 2020	20.40	20.66	20.13	20.44	160,807	+0.40(+2.00%)
May 04, 2020	19.59	20.28	19.50	20.04	258,121	+0.42(+2.13%)
May 01, 2020	20.10	20.59	19.53	19.62	148,253	-0.57(-2.82%)
Apr 30, 2020	20.46	20.59	20.19	20.19	170,058	-0.37(-1.82%)
Apr 29, 2020	20.47	20.60	20.38	20.57	127,346	+0.76(+3.82%)
Apr 28, 2020	19.68	20.14	19.68	19.81	149,321	+0.06(+0.32%)
Apr 27, 2020	19.53	19.86	19.53	19.75	147,587	+0.29(+1.51%)
Apr 24, 2020	19.66	19.76	19.03	19.45	266,855	+0.03(+0.14%)
Apr 23, 2020	19.70	19.99	19.40	19.43	223,273	-0.30(-1.53%)
Apr 22, 2020	19.37	20.02	19.32	19.73	317,558	+0.64(+3.36%)
Apr 21, 2020	19.66	19.81	19.01	19.09	273,106	-0.32(-1.65%)
Apr 20, 2020	19.62	19.89	19.41	19.41	226,910	-0.24(-1.22%)
Apr 17, 2020	19.53	19.71	19.40	19.65	290,329	+0.13(+0.68%)
Apr 16, 2020	19.59	19.75	19.39	19.52	228,327	-0.02(-0.09%)
Apr 15, 2020	19.79	19.94	19.15	19.53	256,740	-0.22(-1.13%)
Apr 14, 2020	19.61	20.12	19.60	19.76	245,055	+0.41(+2.12%)
Apr 13, 2020	19.02	19.50	19.02	19.35	119,323	+0.40(+2.11%)
Apr 09, 2020	19.41	19.51	18.88	18.95	460,034	-0.45(-2.30%)
Apr 08, 2020	18.96	19.45	18.92	19.39	174,168	+0.55(+2.93%)
Apr 07, 2020	19.70	19.73	18.74	18.84	232,918	-0.30(-1.58%)
Apr 06, 2020	18.92	19.61	18.81	19.14	207,001	+0.54(+2.92%)
Apr 03, 2020	18.88	19.18	18.42	18.60	162,741	-0.15(-0.81%)
Apr 02, 2020	18.83	19.02	18.54	18.75	149,832	-0.17(-0.89%)
Apr 01, 2020	18.74	19.01	18.74	18.92	151,850	-0.09(-0.47%)
Mar 31, 2020	18.89	19.46	18.77	19.01	122,440	+0.13(+0.71%)
Mar 30, 2020	18.91	19.31	18.63	18.88	207,583	-0.33(-1.72%)
Mar 27, 2020	19.08	19.50	18.66	19.21	158,698	-0.29(-1.51%)
Mar 26, 2020	19.13	19.83	19.05	19.50	260,113	+0.61(+3.20%)
Mar 25, 2020	18.82	19.60	18.72	18.89	256,123	+0.29(+1.58%)
Mar 24, 2020	18.00	19.23	18.00	18.60	242,108	+1.10(+6.26%)
Mar 23, 2020	18.20	19.05	17.23	17.50	247,096	-0.62(-3.44%)
Mar 20, 2020	18.70	19.17	17.91	18.13	177,342	-0.37(-2.02%)
Mar 19, 2020	18.33	19.05	18.01	18.50	295,710	+0.76(+4.27%)
Mar 18, 2020	18.47	18.96	17.41	17.75	281,317	-1.36(-7.13%)
Mar 17, 2020	18.37	19.51	18.37	19.11	176,297	+0.90(+4.94%)
Mar 16, 2020	18.70	19.14	18.13	18.21	304,314	-2.05(-10.11%)
Mar 13, 2020	20.97	20.97	19.59	20.26	105,798	+0.80(+4.12%)
Mar 12, 2020	20.02	20.42	19.06	19.45	278,372	-2.02(-9.41%)
Mar 11, 2020	22.09	22.10	21.38	21.48	126,319	-0.56(-2.55%)
Mar 10, 2020	22.18	22.30	21.80	22.04	150,848	+0.77(+3.60%)
Mar 09, 2020	22.48	22.48	21.02	21.27	173,603	-3.16(-12.94%)
Mar 06, 2020	24.22	24.45	24.04	24.43	69,184	+0.03(+0.11%)
Mar 05, 2020	24.45	24.90	24.27	24.41	75,245	-0.54(-2.18%)
Mar 04, 2020	24.84	25.08	24.71	24.95	89,224	+0.33(+1.34%)
Mar 03, 2020	24.95	25.16	24.62	24.62	124,621	-0.23(-0.93%)

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.