Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.18	21.36	21.18	21.20	56,853	+0.02(+0.11%)
May 28, 2020	21.29	21.29	21.18	21.18	35,869	-0.06(-0.26%)
May 27, 2020	21.28	21.28	21.13	21.24	42,682	+0.06(+0.30%)
May 26, 2020	21.02	21.20	21.02	21.17	27,858	+0.17(+0.83%)
May 22, 2020	20.95	21.01	20.94	21.00	16,045	+0.05(+0.23%)
May 21, 2020	20.87	20.95	20.86	20.95	44,558	+0.08(+0.38%)
May 20, 2020	20.90	20.90	20.79	20.87	28,661	-0.04(-0.19%)
May 19, 2020	20.88	20.91	20.82	20.91	23,289	+0.09(+0.42%)
May 18, 2020	20.96	20.96	20.78	20.82	34,941	+0.03(+0.15%)
May 15, 2020	20.82	20.83	20.75	20.79	19,330	-0.02(-0.11%)
May 14, 2020	20.75	20.83	20.61	20.82	47,058	-0.01(-0.04%)
May 13, 2020	20.91	20.91	20.78	20.82	43,594	-0.06(-0.30%)
May 12, 2020	20.90	20.99	20.86	20.89	28,540	-0.02(-0.08%)
May 11, 2020	20.86	20.93	20.78	20.90	28,792	+0.01(+0.04%)
May 08, 2020	20.77	20.90	20.77	20.90	24,762	+0.13(+0.61%)
May 07, 2020	20.71	20.81	20.71	20.77	11,442	+0.07(+0.34%)
May 06, 2020	20.81	20.81	20.66	20.70	19,131	-0.02(-0.08%)
May 05, 2020	20.82	20.92	20.71	20.71	33,263	-0.16(-0.76%)
May 04, 2020	20.79	20.87	20.72	20.87	47,573	+0.08(+0.38%)
May 01, 2020	20.76	20.80	20.59	20.79	57,359	+0.04(+0.19%)
Apr 30, 2020	20.88	20.90	20.74	20.75	100,397	-0.10(-0.49%)
Apr 29, 2020	20.74	20.88	20.73	20.85	27,331	+0.13(+0.64%)
Apr 28, 2020	20.78	20.86	20.72	20.72	47,539	-0.01(-0.04%)
Apr 27, 2020	20.61	20.74	20.59	20.73	24,034	+0.12(+0.57%)
Apr 24, 2020	20.57	20.66	20.46	20.61	31,623	+0.05(+0.23%)
Apr 23, 2020	20.50	20.67	20.48	20.57	47,588	+0.09(+0.42%)
Apr 22, 2020	20.56	20.59	20.46	20.48	79,290	+0.11(+0.54%)
Apr 21, 2020	20.44	20.50	20.27	20.37	49,197	-0.17(-0.84%)
Apr 20, 2020	20.25	20.61	20.25	20.54	49,233	-0.04(-0.19%)
Apr 17, 2020	20.39	20.67	20.38	20.58	109,721	+0.27(+1.31%)
Apr 16, 2020	20.29	20.35	20.11	20.32	84,671	+0.12(+0.58%)
Apr 15, 2020	20.13	20.25	19.95	20.20	42,927	-0.02(-0.12%)
Apr 14, 2020	20.34	20.34	19.93	20.22	38,148	+0.22(+1.09%)
Apr 13, 2020	20.32	20.32	19.91	20.00	74,273	-0.40(-1.95%)
Apr 09, 2020	20.07	20.50	20.07	20.40	72,848	+0.30(+1.48%)
Apr 08, 2020	19.92	20.31	19.80	20.10	58,924	+0.13(+0.66%)
Apr 07, 2020	19.81	19.97	19.64	19.97	69,476	+0.34(+1.75%)
Apr 06, 2020	19.24	19.74	19.16	19.63	78,544	+0.67(+3.54%)
Apr 03, 2020	19.07	19.07	18.75	18.96	93,461	-0.12(-0.61%)
Apr 02, 2020	18.89	19.07	18.77	19.07	91,419	+0.07(+0.37%)
Apr 01, 2020	19.29	19.34	18.78	19.00	117,239	-0.62(-3.18%)
Mar 31, 2020	19.63	19.78	19.62	19.63	81,906	+0.01(+0.04%)
Mar 30, 2020	19.57	19.66	19.25	19.62	103,532	+0.16(+0.80%)
Mar 27, 2020	19.48	19.64	19.36	19.46	113,946	-0.38(-1.89%)
Mar 26, 2020	18.89	19.86	18.89	19.84	129,720	+0.65(+3.38%)
Mar 25, 2020	18.16	19.68	18.12	19.19	208,397	+1.09(+6.04%)
Mar 24, 2020	16.45	18.50	16.45	18.10	122,895	+2.23(+14.08%)
Mar 23, 2020	17.24	17.26	15.66	15.86	165,797	-1.55(-8.89%)
Mar 20, 2020	16.64	18.60	16.64	17.41	142,112	+1.23(+7.63%)
Mar 19, 2020	15.29	16.57	14.88	16.18	307,979	+1.06(+7.03%)
Mar 18, 2020	18.19	18.19	14.92	15.11	276,534	-3.41(-18.42%)
Mar 17, 2020	18.79	19.09	18.52	18.53	204,108	-0.23(-1.21%)
Mar 16, 2020	19.18	19.71	18.75	18.75	121,027	-1.28(-6.39%)
Mar 13, 2020	19.72	20.13	19.28	20.03	159,012	+0.36(+1.83%)
Mar 12, 2020	19.92	20.00	18.75	19.68	273,597	-0.58(-2.85%)
Mar 11, 2020	20.26	20.34	20.15	20.25	77,537	-0.15(-0.73%)
Mar 10, 2020	20.46	20.53	20.26	20.40	64,996	+0.21(+1.04%)
Mar 09, 2020	20.54	20.54	20.12	20.19	144,606	-0.60(-2.89%)
Mar 06, 2020	20.95	21.00	20.70	20.79	57,229	-0.33(-1.55%)
Mar 05, 2020	21.03	21.18	21.03	21.12	37,207	-0.10(-0.45%)
Mar 04, 2020	21.01	21.21	20.95	21.21	75,266	+0.37(+1.76%)
Mar 03, 2020	20.72	21.08	20.72	20.85	81,771	+0.25(+1.21%)

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.