Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.31	21.33	21.31	21.32	4,600	+0.00(+0.00%)
May 28, 2020	20.74	21.35	20.74	21.32	42,210	+0.70(+3.39%)
May 27, 2020	20.60	20.74	20.60	20.62	6,719	+0.00(+0.00%)
May 26, 2020	20.63	20.80	20.62	20.62	5,353	+0.01(+0.05%)
May 25, 2020	20.66	20.75	20.61	20.61	6,800	-0.09(-0.43%)
May 22, 2020	20.82	20.82	20.66	20.70	2,169	-0.12(-0.58%)
May 21, 2020	20.80	20.98	20.75	20.82	9,779	-0.04(-0.19%)
May 20, 2020	20.80	20.86	20.72	20.86	3,600	+0.61(+3.01%)
May 19, 2020	20.26	20.26	20.25	20.25	4,309	+0.25(+1.25%)
May 15, 2020		20.00	20.00	20.00	0	+0.05(+0.25%)
May 14, 2020	20.46	20.46	19.79	19.95	5,249	-0.39(-1.92%)
May 13, 2020	21.10	21.15	20.34	20.34	8,177	-1.05(-4.91%)
May 12, 2020	21.70	21.72	21.27	21.39	9,800	-0.21(-0.97%)
May 11, 2020	21.45	21.61	21.31	21.60	9,830	+0.27(+1.27%)
May 08, 2020	21.11	21.33	21.11	21.33	37,769	+0.29(+1.38%)
May 07, 2020	21.00	21.11	20.83	21.04	11,116	+0.12(+0.57%)
May 06, 2020	20.88	20.92	20.78	20.92	7,086	+0.17(+0.82%)
May 05, 2020	20.63	20.75	20.60	20.75	4,600	+0.06(+0.29%)
May 04, 2020	20.60	20.70	20.44	20.69	2,900	-0.02(-0.10%)
May 01, 2020	20.80	21.00	20.61	20.71	29,089	-0.30(-1.43%)
Apr 30, 2020	21.09	21.10	20.85	21.01	3,979	-0.39(-1.82%)
Apr 29, 2020	20.90	21.40	20.90	21.40	25,020	+0.45(+2.15%)
Apr 28, 2020	20.95	21.00	20.83	20.95	16,050	+0.25(+1.21%)
Apr 27, 2020	20.48	20.70	20.48	20.70	1,700	+0.23(+1.12%)
Apr 24, 2020	20.29	20.47	20.11	20.47	3,000	+0.37(+1.84%)
Apr 23, 2020	20.01	20.18	19.96	20.10	21,229	+0.19(+0.95%)
Apr 22, 2020	20.00	20.01	19.72	19.91	16,163	-0.09(-0.45%)
Apr 21, 2020	21.01	21.10	20.00	20.00	81,102	-0.99(-4.72%)
Apr 20, 2020	21.47	21.47	20.55	20.99	11,519	+0.09(+0.43%)
Apr 17, 2020	20.47	20.90	20.40	20.90	10,815	+0.43(+2.10%)
Apr 16, 2020	20.65	20.83	20.47	20.47	3,600	+0.02(+0.10%)
Apr 15, 2020	20.75	20.75	20.30	20.45	10,429	-0.46(-2.20%)
Apr 14, 2020	21.15	21.30	20.91	20.91	6,294	-0.47(-2.20%)
Apr 13, 2020	21.20	21.75	21.07	21.38	28,105	+0.37(+1.76%)
Apr 09, 2020		21.01	21.01	21.01	0	+0.89(+4.42%)
Apr 08, 2020	19.93	20.40	19.93	20.12	17,844	+0.32(+1.62%)
Apr 07, 2020	20.05	20.37	19.76	19.80	16,986	+0.30(+1.54%)
Apr 06, 2020	19.46	19.69	19.35	19.50	10,500	+0.55(+2.90%)
Apr 03, 2020	18.99	18.99	18.49	18.95	8,400	+0.34(+1.83%)
Apr 02, 2020	18.98	19.05	18.61	18.61	3,900	+0.00(+0.00%)
Apr 01, 2020	19.98	19.98	18.57	18.61	5,325	-0.89(-4.56%)
Mar 31, 2020	19.40	19.61	19.40	19.50	5,399	+0.90(+4.84%)
Mar 30, 2020	19.27	19.27	18.38	18.60	5,463	-0.02(-0.11%)
Mar 27, 2020	17.62	18.62	16.87	18.62	9,129	-0.23(-1.22%)
Mar 26, 2020	18.78	20.50	18.70	18.85	19,819	+1.35(+7.71%)
Mar 25, 2020	16.50	17.55	16.01	17.50	19,783	+1.50(+9.38%)
Mar 24, 2020	15.49	16.00	15.49	16.00	18,113	+2.00(+14.29%)
Mar 23, 2020	15.28	15.28	13.95	14.00	25,970	-1.84(-11.62%)
Mar 20, 2020	15.29	15.99	14.81	15.84	43,368	+1.34(+9.24%)
Mar 19, 2020	14.40	14.50	14.40	14.50	5,000	+0.10(+0.69%)
Mar 18, 2020	15.98	15.98	14.40	14.40	22,274	-1.60(-10.00%)
Mar 17, 2020	18.87	18.87	16.00	16.00	12,925	-0.43(-2.62%)
Mar 16, 2020	19.06	19.06	16.35	16.43	10,180	-2.17(-11.67%)
Mar 13, 2020	18.95	19.54	18.58	18.60	17,200	-0.52(-2.72%)
Mar 12, 2020	21.01	21.01	18.00	19.12	17,285	-2.72(-12.45%)
Mar 11, 2020	22.49	22.49	21.65	21.84	22,636	-1.01(-4.42%)
Mar 10, 2020	23.37	23.78	22.25	22.85	40,500	-0.30(-1.30%)
Mar 09, 2020	25.19	25.19	21.87	23.15	21,925	-2.15(-8.50%)
Mar 06, 2020	25.30	25.45	25.25	25.30	5,055	-0.04(-0.16%)
Mar 05, 2020	25.45	25.45	25.31	25.34	13,332	+0.03(+0.12%)
Mar 04, 2020	25.58	25.58	25.31	25.31	4,160	-0.09(-0.35%)
Mar 03, 2020	25.55	25.79	25.40	25.40	11,641	+0.00(+0.00%)

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.