Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.63	20.39	19.59	20.35	2,613,780	+0.80(+4.10%)
May 28, 2020	18.89	19.71	18.80	19.55	1,932,618	+0.82(+4.37%)
May 27, 2020	18.54	19.04	18.53	18.73	1,626,200	+0.28(+1.51%)
May 26, 2020	18.70	18.83	18.38	18.45	1,216,047	-0.01(-0.05%)
May 22, 2020	17.93	18.51	17.80	18.46	1,990,849	+0.54(+3.02%)
May 21, 2020	18.25	18.25	17.67	17.92	2,134,714	-0.32(-1.76%)
May 20, 2020	18.74	18.78	18.09	18.24	1,861,776	-0.41(-2.22%)
May 19, 2020	19.62	19.66	18.63	18.65	1,394,753	-0.44(-2.30%)
May 18, 2020	19.24	19.53	18.79	19.09	1,536,948	-0.21(-1.09%)
May 15, 2020	19.62	19.74	19.13	19.30	1,361,854	-0.45(-2.27%)
May 14, 2020	19.08	20.03	19.00	19.75	2,477,950	+0.41(+2.14%)
May 13, 2020	19.85	19.98	18.49	19.34	3,378,115	-0.80(-3.98%)
May 12, 2020	20.52	21.02	20.05	20.14	1,620,780	-0.41(-2.01%)
May 11, 2020	20.48	20.80	20.13	20.55	2,293,647	+0.52(+2.57%)
May 08, 2020	21.75	22.03	20.04	20.04	2,351,357	-1.69(-7.77%)
May 07, 2020	21.92	22.18	20.70	21.73	2,678,671	+0.56(+2.63%)
May 06, 2020	21.04	21.73	21.04	21.17	1,353,152	+0.14(+0.68%)
May 05, 2020	20.73	21.19	20.73	21.02	1,231,917	+0.31(+1.51%)
May 04, 2020	20.44	20.71	20.09	20.71	834,074	+0.39(+1.91%)
May 01, 2020	19.68	20.39	19.45	20.32	752,045	+0.59(+3.00%)
Apr 30, 2020	19.92	20.52	19.68	19.73	1,284,019	-0.23(-1.14%)
Apr 29, 2020	20.60	20.60	19.73	19.96	1,370,780	-0.68(-3.31%)
Apr 28, 2020	21.62	21.82	20.61	20.64	1,081,811	-1.01(-4.68%)
Apr 27, 2020	20.55	21.84	20.52	21.66	1,186,859	+1.18(+5.77%)
Apr 24, 2020	20.33	20.62	20.05	20.48	736,886	+0.24(+1.17%)
Apr 23, 2020	20.16	20.37	19.88	20.24	866,741	+0.05(+0.25%)
Apr 22, 2020	20.53	20.63	20.14	20.19	601,745	-0.15(-0.75%)
Apr 21, 2020	19.78	20.42	19.63	20.34	904,762	+0.35(+1.77%)
Apr 20, 2020	19.86	20.51	19.85	19.99	1,065,090	-0.08(-0.38%)
Apr 17, 2020	20.58	20.67	19.91	20.06	1,067,194	-0.40(-1.94%)
Apr 16, 2020	19.99	20.59	19.99	20.46	1,208,734	+0.07(+0.33%)
Apr 15, 2020	20.55	20.76	20.07	20.39	1,420,469	-0.52(-2.46%)
Apr 14, 2020	20.68	20.97	20.31	20.91	1,055,190	+0.41(+2.02%)
Apr 13, 2020	20.28	20.66	20.05	20.49	1,332,014	+0.25(+1.25%)
Apr 09, 2020	20.16	20.35	19.80	20.24	1,507,881	+0.17(+0.84%)
Apr 08, 2020	19.63	20.26	19.63	20.07	835,672	+0.41(+2.10%)
Apr 07, 2020	20.16	20.51	19.60	19.66	1,246,954	-0.43(-2.14%)
Apr 06, 2020	19.34	20.12	19.34	20.09	1,734,946	+0.84(+4.39%)
Apr 03, 2020	18.07	19.36	17.92	19.24	1,725,678	+1.16(+6.40%)
Apr 02, 2020	17.94	18.17	17.31	18.09	2,068,280	+0.16(+0.90%)
Apr 01, 2020	17.32	18.54	17.11	17.93	1,430,718	+0.35(+1.97%)
Mar 31, 2020	18.15	18.37	17.18	17.58	2,396,849	-0.58(-3.21%)
Mar 30, 2020	19.28	19.41	18.11	18.16	2,110,624	-0.92(-4.82%)
Mar 27, 2020	19.43	19.43	18.60	19.08	1,515,106	-0.13(-0.66%)
Mar 26, 2020	18.08	19.42	17.79	19.21	1,775,920	+1.34(+7.51%)
Mar 25, 2020	17.64	18.86	17.53	17.87	1,865,316	+0.27(+1.54%)
Mar 24, 2020	17.70	18.51	16.89	17.60	2,112,686	+0.34(+1.96%)
Mar 23, 2020	17.63	18.23	16.52	17.26	1,885,316	-0.48(-2.71%)
Mar 20, 2020	19.17	19.18	17.00	17.74	2,972,298	+0.28(+1.60%)
Mar 19, 2020	15.98	17.49	14.70	17.46	2,323,431	+1.49(+9.36%)
Mar 18, 2020	17.21	17.26	14.61	15.97	3,061,821	-1.07(-6.29%)
Mar 17, 2020	17.69	18.47	15.86	17.04	3,683,639	-0.54(-3.07%)
Mar 16, 2020	17.73	18.56	17.27	17.58	2,804,575	-0.51(-2.80%)
Mar 13, 2020	19.44	19.58	17.42	18.09	3,138,696	-1.04(-5.43%)
Mar 12, 2020	20.26	20.85	18.15	19.12	3,282,862	-1.27(-6.21%)
Mar 11, 2020	19.94	20.82	19.94	20.39	2,234,109	+0.35(+1.73%)
Mar 10, 2020	20.40	20.87	19.47	20.05	2,390,669	-0.15(-0.75%)
Mar 09, 2020	20.83	22.43	19.70	20.20	2,688,206	+0.40(+2.00%)
Mar 06, 2020	20.14	20.81	19.39	19.80	3,270,985	+0.07(+0.34%)
Mar 05, 2020	18.28	19.87	18.14	19.73	2,607,484	+1.28(+6.91%)
Mar 04, 2020	17.06	18.52	17.06	18.46	2,847,822	+1.12(+6.48%)
Mar 03, 2020	16.56	17.40	16.32	17.33	2,371,199	+0.73(+4.37%)

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.