Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.68	24.14	23.17	23.90	46,200	+0.05(+0.21%)
May 28, 2020	23.22	24.10	23.07	23.85	49,552	+0.68(+2.93%)
May 27, 2020	23.89	23.99	23.03	23.17	84,453	-0.42(-1.78%)
May 26, 2020	23.00	23.86	23.00	23.59	58,010	+0.70(+3.06%)
May 22, 2020	21.80	22.99	21.80	22.89	49,200	+1.19(+5.48%)
May 21, 2020	21.15	21.99	21.15	21.70	49,477	+0.58(+2.75%)
May 20, 2020	20.73	21.26	20.65	21.12	32,827	+0.59(+2.87%)
May 19, 2020	20.14	20.75	20.14	20.53	29,817	+0.38(+1.89%)
May 18, 2020	20.19	20.48	19.99	20.15	46,345	+0.53(+2.70%)
May 15, 2020	19.55	20.09	19.51	19.62	22,500	+0.12(+0.62%)
May 14, 2020	19.51	19.90	19.46	19.50	48,578	-0.48(-2.40%)
May 13, 2020	19.60	19.98	19.40	19.98	39,428	+0.13(+0.65%)
May 12, 2020	19.95	20.20	18.70	19.85	68,324	-0.78(-3.78%)
May 11, 2020	20.09	20.74	20.05	20.63	41,219	+0.13(+0.63%)
May 08, 2020	20.50	20.75	20.18	20.50	36,400	+0.00(+0.00%)
May 07, 2020	19.59	20.50	19.54	20.50	33,285	+1.07(+5.51%)
May 06, 2020	19.30	19.61	19.09	19.43	42,335	-0.17(-0.87%)
May 05, 2020	19.22	19.62	19.03	19.60	32,555	+0.57(+3.00%)
May 04, 2020	19.34	19.34	18.61	19.03	37,690	-0.23(-1.19%)
May 01, 2020	19.01	19.67	18.87	19.26	38,100	-0.24(-1.23%)
Apr 30, 2020	18.53	19.80	18.53	19.50	46,111	+0.69(+3.66%)
Apr 29, 2020	18.75	19.65	18.23	18.81	34,027	+0.44(+2.40%)
Apr 28, 2020	18.00	18.70	17.89	18.37	42,934	+0.76(+4.32%)
Apr 27, 2020	17.82	18.45	17.61	17.61	35,343	-0.31(-1.73%)
Apr 24, 2020	17.39	17.95	16.95	17.92	20,100	+0.52(+2.99%)
Apr 23, 2020	17.36	17.72	17.25	17.40	25,615	+0.17(+0.99%)
Apr 22, 2020	17.36	17.36	16.75	17.23	21,416	-0.01(-0.06%)
Apr 21, 2020	16.74	17.24	16.59	17.24	12,860	+0.28(+1.65%)
Apr 20, 2020	17.35	17.35	16.70	16.96	32,574	-0.40(-2.30%)
Apr 17, 2020	16.76	18.13	16.63	17.36	23,300	+0.69(+4.14%)
Apr 16, 2020	16.63	16.68	15.96	16.67	25,315	+0.16(+0.97%)
Apr 15, 2020	15.68	16.67	15.60	16.51	18,556	+0.41(+2.55%)
Apr 14, 2020	15.38	16.10	15.08	16.10	56,044	+0.75(+4.89%)
Apr 13, 2020	15.17	15.35	14.92	15.35	24,832	+0.35(+2.33%)
Apr 09, 2020	14.88	15.48	14.50	15.00	29,700	+0.16(+1.08%)
Apr 08, 2020	14.88	15.29	14.34	14.84	34,967	+0.39(+2.70%)
Apr 07, 2020	15.19	15.73	14.40	14.45	22,819	-0.62(-4.11%)
Apr 06, 2020	14.74	15.22	14.74	15.07	10,210	+0.63(+4.36%)
Apr 03, 2020	14.80	14.94	14.23	14.44	24,100	-0.50(-3.35%)
Apr 02, 2020	14.82	15.30	14.49	14.94	22,697	+0.76(+5.36%)
Apr 01, 2020	14.01	14.81	13.85	14.18	88,830	-0.44(-3.01%)
Mar 31, 2020	14.35	15.02	13.52	14.62	61,433	+0.50(+3.54%)
Mar 30, 2020	14.36	14.73	13.90	14.12	24,556	-0.28(-1.94%)
Mar 27, 2020	13.85	14.44	13.64	14.40	22,900	+0.26(+1.84%)
Mar 26, 2020	14.50	14.92	13.88	14.14	33,632	+0.42(+3.06%)
Mar 25, 2020	13.01	14.43	13.01	13.72	58,367	+0.83(+6.44%)
Mar 24, 2020	12.54	12.99	12.34	12.89	44,514	+0.63(+5.14%)
Mar 23, 2020	12.00	12.47	11.68	12.26	45,392	+0.06(+0.49%)
Mar 20, 2020	11.51	12.58	11.51	12.20	42,200	+0.66(+5.72%)
Mar 19, 2020	11.24	11.83	11.00	11.54	99,986	+0.29(+2.58%)
Mar 18, 2020	11.87	11.87	11.00	11.25	55,965	-0.76(-6.33%)
Mar 17, 2020	11.22	13.00	11.09	12.01	54,943	+0.80(+7.14%)
Mar 16, 2020	13.74	13.74	11.21	11.21	74,349	-2.66(-19.18%)
Mar 13, 2020	14.22	17.00	13.77	13.87	28,100	+0.18(+1.31%)
Mar 12, 2020	14.67	14.67	13.29	13.69	39,384	-1.51(-9.93%)
Mar 11, 2020	16.86	17.17	15.20	15.20	42,095	-1.78(-10.48%)
Mar 10, 2020	17.42	17.64	16.82	16.98	22,821	-0.15(-0.88%)
Mar 09, 2020	18.10	18.41	17.02	17.13	39,991	-1.09(-5.98%)
Mar 06, 2020	18.19	18.75	18.12	18.22	14,300	-0.21(-1.12%)
Mar 05, 2020	19.24	19.26	18.27	18.43	24,148	-0.79(-4.13%)
Mar 04, 2020	19.36	19.84	19.09	19.22	25,238	-0.18(-0.93%)
Mar 03, 2020	19.77	20.24	19.33	19.40	18,321	-0.39(-1.97%)

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.