Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.22	20.93	20.22	20.68	244,625	+0.48(+2.38%)
May 28, 2020	19.29	20.20	19.27	20.20	272,553	+0.90(+4.65%)
May 27, 2020	19.79	20.50	19.30	19.30	396,293	-1.14(-5.59%)
May 26, 2020	21.14	21.42	20.17	20.45	381,191	-1.64(-7.43%)
May 22, 2020	21.55	22.52	21.55	22.09	148,892	+0.26(+1.20%)
May 21, 2020	21.58	22.09	21.53	21.82	328,116	-0.09(-0.41%)
May 20, 2020	22.03	22.11	21.71	21.91	286,503	-0.87(-3.82%)
May 19, 2020	21.99	22.79	21.93	22.79	228,389	+0.81(+3.67%)
May 18, 2020	23.39	23.39	21.85	21.98	460,732	-2.92(-11.73%)
May 15, 2020	25.52	25.57	24.51	24.90	200,288	-0.26(-1.04%)
May 14, 2020	26.63	27.11	24.77	25.16	746,712	-0.50(-1.94%)
May 13, 2020	24.48	25.94	24.48	25.66	851,303	+1.48(+6.11%)
May 12, 2020	23.26	24.18	22.85	24.18	626,655	+0.92(+3.98%)
May 11, 2020	22.67	23.56	22.67	23.26	194,687	+0.73(+3.22%)
May 08, 2020	23.58	23.75	22.44	22.53	203,817	-1.60(-6.61%)
May 07, 2020	24.21	24.22	23.57	24.13	243,328	-0.50(-2.03%)
May 06, 2020	23.65	24.67	23.65	24.63	124,914	+0.60(+2.49%)
May 05, 2020	23.40	24.10	22.58	24.03	264,556	+0.13(+0.53%)
May 04, 2020	25.11	25.26	23.76	23.90	225,988	-0.31(-1.27%)
May 01, 2020	23.72	24.35	23.30	24.21	475,574	+1.41(+6.21%)
Apr 30, 2020	22.30	23.16	22.30	22.79	244,294	+0.77(+3.50%)
Apr 29, 2020	23.79	23.80	21.99	22.02	489,626	-2.35(-9.64%)
Apr 28, 2020	24.39	25.10	23.86	24.37	361,703	-0.72(-2.86%)
Apr 27, 2020	26.15	26.75	24.91	25.09	216,576	-1.62(-6.08%)
Apr 24, 2020	26.75	27.18	26.21	26.71	266,021	-0.23(-0.84%)
Apr 23, 2020	27.37	27.40	26.21	26.94	375,217	-0.59(-2.14%)
Apr 22, 2020	27.20	27.84	26.92	27.53	154,338	-0.67(-2.38%)
Apr 21, 2020	28.76	28.88	27.66	28.20	248,283	+0.65(+2.37%)
Apr 20, 2020	27.82	28.63	26.67	27.55	308,464	+0.44(+1.64%)
Apr 17, 2020	27.64	27.97	26.34	27.10	281,021	-2.29(-7.80%)
Apr 16, 2020	28.65	29.43	28.33	29.39	311,544	+1.06(+3.74%)
Apr 15, 2020	28.38	28.96	27.82	28.33	265,735	+1.41(+5.22%)
Apr 14, 2020	26.03	27.34	26.03	26.93	247,679	-0.27(-1.00%)
Apr 13, 2020	26.30	27.78	26.30	27.20	395,808	+1.23(+4.75%)
Apr 09, 2020	27.84	27.96	24.93	25.97	1,170,627	-2.05(-7.31%)
Apr 08, 2020	28.94	29.24	27.84	28.02	539,677	-1.32(-4.51%)
Apr 07, 2020	29.26	29.40	27.78	29.34	665,776	-1.58(-5.10%)
Apr 06, 2020	32.64	32.64	30.65	30.92	371,364	-2.58(-7.71%)
Apr 03, 2020	33.58	34.45	33.04	33.50	435,979	-0.10(-0.30%)
Apr 02, 2020	34.45	34.45	31.92	33.60	369,310	-0.53(-1.54%)
Apr 01, 2020	33.86	34.29	32.94	34.13	919,177	+1.88(+5.82%)
Mar 31, 2020	32.52	32.69	31.37	32.25	405,558	+0.34(+1.08%)
Mar 30, 2020	32.09	32.87	31.67	31.91	383,503	+0.17(+0.54%)
Mar 27, 2020	31.92	32.46	30.92	31.73	313,115	+1.15(+3.77%)
Mar 26, 2020	30.73	31.60	29.69	30.58	207,356	-1.04(-3.30%)
Mar 25, 2020	31.80	33.56	29.99	31.63	407,905	-0.63(-1.94%)
Mar 24, 2020	34.97	35.31	32.08	32.25	308,748	-5.10(-13.67%)
Mar 23, 2020	37.36	38.84	35.37	37.36	475,750	+0.98(+2.69%)
Mar 20, 2020	34.64	36.58	32.54	36.38	759,021	+0.56(+1.57%)
Mar 19, 2020	41.64	41.64	34.19	35.81	456,592	-3.29(-8.42%)
Mar 18, 2020	38.99	40.41	36.93	39.11	536,079	+3.64(+10.25%)
Mar 17, 2020	34.82	36.95	34.30	35.47	320,704	-0.18(-0.51%)
Mar 16, 2020	36.36	36.36	33.25	35.65	367,601	+3.19(+9.83%)
Mar 13, 2020	31.07	35.43	30.77	32.46	830,380	-2.09(-6.04%)
Mar 12, 2020	36.10	37.26	32.81	34.55	368,219	+3.02(+9.58%)
Mar 11, 2020	30.38	31.73	30.12	31.53	243,366	+2.33(+7.98%)
Mar 10, 2020	28.23	31.28	28.10	29.20	700,992	-1.35(-4.42%)
Mar 09, 2020	29.51	30.66	27.94	30.55	301,847	+3.46(+12.79%)
Mar 06, 2020	26.91	27.20	26.25	27.08	230,838	+1.08(+4.15%)
Mar 05, 2020	25.83	26.23	25.53	26.00	63,835	+1.01(+4.05%)
Mar 04, 2020	25.34	25.49	24.96	24.99	196,253	-0.51(-2.01%)
Mar 03, 2020	24.98	25.79	24.25	25.51	641,706	+0.66(+2.66%)

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.