Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.11	25.55	25.07	25.54	365,149	+0.25(+0.99%)
May 28, 2020	25.32	25.58	24.97	25.29	245,949	-0.30(-1.18%)
May 27, 2020	25.78	25.78	25.11	25.59	238,019	+0.04(+0.16%)
May 26, 2020	25.70	25.82	25.36	25.55	199,098	+0.37(+1.46%)
May 22, 2020	24.71	25.31	24.56	25.18	167,522	+0.48(+1.93%)
May 21, 2020	24.61	24.95	24.50	24.71	111,569	+0.04(+0.15%)
May 20, 2020	25.23	25.23	24.50	24.67	229,406	+0.03(+0.10%)
May 19, 2020	25.44	25.44	24.64	24.65	185,938	-0.73(-2.86%)
May 18, 2020	25.58	26.01	24.04	25.37	541,060	+0.14(+0.57%)
May 15, 2020	25.16	25.23	24.64	25.23	703,367	+0.41(+1.64%)
May 14, 2020	24.09	24.85	23.43	24.82	412,299	+0.51(+2.10%)
May 13, 2020	24.95	25.16	24.08	24.31	334,845	-0.67(-2.70%)
May 12, 2020	25.46	25.72	24.85	24.98	255,913	+0.19(+0.77%)
May 11, 2020	24.90	25.32	24.73	24.79	258,767	+0.15(+0.60%)
May 08, 2020	24.00	25.07	23.84	24.65	296,358	+0.42(+1.72%)
May 07, 2020	24.40	24.99	24.04	24.23	189,801	+0.10(+0.43%)
May 06, 2020	24.68	24.88	23.98	24.12	155,157	-0.78(-3.14%)
May 05, 2020	24.69	25.32	24.59	24.91	199,949	+0.57(+2.34%)
May 04, 2020	23.84	24.68	23.60	24.34	255,449	+0.14(+0.57%)
May 01, 2020	24.92	25.21	24.14	24.20	285,781	-1.27(-4.98%)
Apr 30, 2020	25.12	25.54	24.36	25.47	248,792	+0.35(+1.39%)
Apr 29, 2020	24.58	25.57	24.58	25.12	409,228	+0.39(+1.59%)
Apr 28, 2020	24.58	24.99	24.14	24.72	232,188	+0.29(+1.19%)
Apr 27, 2020	23.60	24.58	23.60	24.43	267,645	+1.01(+4.32%)
Apr 24, 2020	23.72	23.72	22.99	23.42	151,331	+0.21(+0.89%)
Apr 23, 2020	23.14	23.95	22.97	23.21	150,835	+0.30(+1.33%)
Apr 22, 2020	23.11	23.46	22.86	22.91	202,265	-0.15(-0.66%)
Apr 21, 2020	23.60	23.83	22.75	23.06	283,905	-0.75(-3.14%)
Apr 20, 2020	24.18	24.58	23.66	23.81	142,624	-0.28(-1.16%)
Apr 17, 2020	24.54	24.68	24.09	24.09	211,539	+0.29(+1.24%)
Apr 16, 2020	24.21	24.21	23.36	23.80	147,581	-0.03(-0.12%)
Apr 15, 2020	24.23	24.23	23.41	23.82	152,657	-0.51(-2.10%)
Apr 14, 2020	24.16	25.11	23.91	24.34	250,720	+0.21(+0.88%)
Apr 13, 2020	24.17	24.42	23.39	24.12	193,609	-0.42(-1.70%)
Apr 09, 2020	25.07	25.13	24.11	24.54	314,257	+0.30(+1.24%)
Apr 08, 2020	23.33	25.07	23.33	24.24	298,469	+0.92(+3.96%)
Apr 07, 2020	24.09	24.83	23.26	23.32	225,091	+0.00(+0.00%)
Apr 06, 2020	23.48	23.95	23.09	23.32	256,920	+1.04(+4.66%)
Apr 03, 2020	23.33	23.48	21.66	22.28	225,777	-1.29(-5.47%)
Apr 02, 2020	22.91	23.78	22.62	23.57	129,842	+1.03(+4.56%)
Apr 01, 2020	22.79	23.54	22.48	22.54	235,223	-1.26(-5.31%)
Mar 31, 2020	23.60	24.43	23.51	23.80	142,963	+0.09(+0.39%)
Mar 30, 2020	24.09	24.94	23.12	23.71	275,051	-0.45(-1.85%)
Mar 27, 2020	23.75	24.99	22.79	24.16	334,597	-0.47(-1.90%)
Mar 26, 2020	23.49	25.57	23.49	24.63	485,614	+1.44(+6.21%)
Mar 25, 2020	22.48	25.56	21.39	23.19	697,779	+1.93(+9.09%)
Mar 24, 2020	19.30	22.03	19.17	21.25	592,152	+3.53(+19.92%)
Mar 23, 2020	20.55	20.64	16.72	17.72	1,081,855	-2.90(-14.06%)
Mar 20, 2020	22.12	22.73	20.62	20.62	529,051	-1.28(-5.86%)
Mar 19, 2020	21.66	23.60	21.14	21.91	581,435	-0.20(-0.91%)
Mar 18, 2020	23.54	24.86	21.28	22.11	951,722	-1.99(-8.24%)
Mar 17, 2020	24.01	25.70	23.35	24.10	567,570	+0.55(+2.34%)
Mar 16, 2020	23.54	25.16	23.06	23.54	636,788	-2.17(-8.42%)
Mar 13, 2020	24.53	25.96	23.49	25.71	536,221	+2.17(+9.20%)
Mar 12, 2020	24.73	25.21	22.74	23.54	906,267	-2.59(-9.92%)
Mar 11, 2020	27.01	27.14	25.77	26.14	420,908	-1.37(-5.00%)
Mar 10, 2020	27.14	27.68	26.13	27.51	345,178	+1.62(+6.25%)
Mar 09, 2020	27.31	27.53	24.95	25.89	773,739	-2.28(-8.10%)
Mar 06, 2020	28.61	28.65	28.08	28.18	654,767	-0.63(-2.19%)
Mar 05, 2020	29.46	29.62	28.75	28.81	311,135	-0.82(-2.78%)
Mar 04, 2020	30.18	30.58	29.25	29.63	334,413	-0.08(-0.25%)
Mar 03, 2020	30.71	30.74	29.25	29.71	336,230	-0.72(-2.35%)

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.