Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.88	20.94	20.67	20.91	19,099	+0.12(+0.57%)
May 28, 2020	20.86	20.99	20.79	20.79	20,522	+0.06(+0.31%)
May 27, 2020	20.83	20.88	20.63	20.73	27,457	-0.12(-0.57%)
May 26, 2020	20.84	20.96	20.84	20.84	31,205	+0.82(+4.09%)
May 22, 2020	20.09	20.09	19.96	20.02	23,819	-0.43(-2.09%)
May 21, 2020	20.57	20.68	20.38	20.45	24,939	-0.34(-1.62%)
May 20, 2020	20.84	20.91	20.77	20.79	43,684	+0.09(+0.44%)
May 19, 2020	20.80	20.85	20.67	20.70	18,197	-0.11(-0.53%)
May 18, 2020	20.50	20.83	20.50	20.81	30,423	+0.85(+4.24%)
May 15, 2020	19.95	20.02	19.90	19.96	43,687	-0.24(-1.17%)
May 14, 2020	19.95	20.22	19.86	20.20	28,539	-0.14(-0.67%)
May 13, 2020	20.63	20.63	20.23	20.33	27,937	-0.30(-1.46%)
May 12, 2020	20.95	20.95	20.63	20.63	19,395	-0.47(-2.21%)
May 11, 2020	21.07	21.17	21.03	21.10	24,560	+0.02(+0.11%)
May 08, 2020	21.04	21.16	21.04	21.08	29,966	+0.34(+1.65%)
May 07, 2020	20.71	20.87	20.71	20.73	39,239	+0.16(+0.80%)
May 06, 2020	20.78	20.78	20.55	20.57	14,478	-0.17(-0.83%)
May 05, 2020	20.75	20.91	20.70	20.74	38,442	+0.21(+1.05%)
May 04, 2020	20.39	20.55	20.39	20.53	12,716	-0.06(-0.29%)
May 01, 2020	20.92	20.92	20.54	20.59	45,224	-0.67(-3.13%)
Apr 30, 2020	21.54	21.63	21.24	21.25	26,227	-0.19(-0.89%)
Apr 29, 2020	21.30	21.49	21.26	21.45	25,501	+0.53(+2.53%)
Apr 28, 2020	21.15	21.16	20.88	20.92	31,320	+0.10(+0.48%)
Apr 27, 2020	20.70	20.85	20.69	20.82	27,109	+0.48(+2.37%)
Apr 24, 2020	20.32	20.38	20.20	20.33	34,796	-0.02(-0.09%)
Apr 23, 2020	20.47	20.61	20.34	20.35	22,647	+0.05(+0.27%)
Apr 22, 2020	20.43	20.43	20.28	20.30	24,339	+0.17(+0.86%)
Apr 21, 2020	20.26	20.31	20.12	20.12	31,035	-0.51(-2.47%)
Apr 20, 2020	20.73	20.87	20.63	20.63	27,680	-0.39(-1.86%)
Apr 17, 2020	21.05	21.11	20.92	21.03	21,404	+0.51(+2.49%)
Apr 16, 2020	20.67	20.67	20.41	20.52	33,334	-0.12(-0.57%)
Apr 15, 2020	20.69	20.72	20.55	20.63	11,108	-0.63(-2.96%)
Apr 14, 2020	21.26	21.35	21.14	21.26	36,525	+0.14(+0.65%)
Apr 13, 2020	21.18	21.18	20.91	21.13	29,153	-0.11(-0.51%)
Apr 09, 2020	21.05	21.43	21.05	21.24	30,625	+0.51(+2.46%)
Apr 08, 2020	20.59	20.94	20.48	20.73	141,780	+0.30(+1.47%)
Apr 07, 2020	20.86	20.86	20.42	20.42	11,508	+0.54(+2.70%)
Apr 06, 2020	19.80	19.98	19.80	19.89	37,272	+0.81(+4.25%)
Apr 03, 2020	19.22	19.32	19.00	19.08	22,941	-0.49(-2.49%)
Apr 02, 2020	19.44	19.73	19.36	19.56	32,354	+0.09(+0.44%)
Apr 01, 2020	19.61	19.76	19.38	19.48	36,367	-0.61(-3.04%)
Mar 31, 2020	19.88	20.25	19.88	20.09	27,935	+0.21(+1.05%)
Mar 30, 2020	19.62	19.91	19.57	19.88	42,333	+0.02(+0.11%)
Mar 27, 2020	19.59	20.39	19.39	19.86	29,308	-0.63(-3.09%)
Mar 26, 2020	19.85	20.56	19.78	20.49	39,296	+0.60(+3.00%)
Mar 25, 2020	19.54	20.17	19.41	19.89	29,731	+0.95(+5.03%)
Mar 24, 2020	18.58	19.12	18.58	18.94	19,191	+1.40(+8.00%)
Mar 23, 2020	17.81	17.88	17.35	17.54	71,737	-0.79(-4.31%)
Mar 20, 2020	18.87	19.07	18.33	18.33	69,922	+0.28(+1.55%)
Mar 19, 2020	17.66	18.08	17.45	18.05	47,496	-0.25(-1.34%)
Mar 18, 2020	18.40	18.71	17.85	18.29	70,436	-1.69(-8.48%)
Mar 17, 2020	19.76	20.05	19.37	19.99	59,911	+0.08(+0.41%)
Mar 16, 2020	19.84	20.49	19.41	19.91	82,138	-2.44(-10.93%)
Mar 13, 2020	22.68	22.68	21.68	22.35	19,758	+0.50(+2.28%)
Mar 12, 2020	22.53	22.78	21.45	21.85	77,128	-2.51(-10.31%)
Mar 11, 2020	24.83	24.86	24.26	24.36	21,313	-0.79(-3.13%)
Mar 10, 2020	25.28	25.28	24.72	25.15	10,039	+0.47(+1.89%)
Mar 09, 2020	25.05	25.19	24.64	24.68	25,344	-1.55(-5.90%)
Mar 06, 2020	26.22	26.26	26.01	26.23	19,209	-0.46(-1.73%)
Mar 05, 2020	26.86	26.88	26.64	26.69	22,244	-0.35(-1.30%)
Mar 04, 2020	26.87	27.05	26.80	27.05	26,971	+0.63(+2.40%)
Mar 03, 2020	26.57	26.89	26.35	26.41	27,374	+0.14(+0.55%)

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.