Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.10	21.10	20.63	20.90	160,380	-0.34(-1.59%)
May 28, 2020	21.58	21.60	21.16	21.24	215,954	-0.10(-0.47%)
May 27, 2020	21.32	21.46	20.88	21.34	248,038	+0.38(+1.80%)
May 26, 2020	20.84	21.12	20.76	20.96	288,338	+0.76(+3.74%)
May 22, 2020	20.19	20.23	19.90	20.21	189,312	-0.06(-0.29%)
May 21, 2020	20.31	20.39	20.06	20.27	107,574	-0.02(-0.10%)
May 20, 2020	20.15	20.37	20.15	20.29	149,035	+0.40(+2.00%)
May 19, 2020	19.95	20.19	19.72	19.89	157,264	-0.06(-0.30%)
May 18, 2020	19.49	19.99	19.49	19.95	185,077	+0.98(+5.14%)
May 15, 2020	18.95	19.07	18.77	18.97	121,101	-0.04(-0.21%)
May 14, 2020	18.52	19.01	18.12	19.01	188,047	+0.18(+0.95%)
May 13, 2020	19.43	19.43	18.69	18.83	655,067	-0.57(-2.92%)
May 12, 2020	19.79	19.82	19.37	19.40	144,767	-0.35(-1.76%)
May 11, 2020	19.91	19.91	19.63	19.75	144,964	-0.38(-1.88%)
May 08, 2020	19.81	20.17	19.81	20.13	159,878	+0.54(+2.74%)
May 07, 2020	19.55	19.82	19.53	19.59	98,704	+0.18(+0.92%)
May 06, 2020	19.85	19.93	19.39	19.41	123,318	-0.34(-1.71%)
May 05, 2020	19.93	20.11	19.68	19.75	342,244	+0.11(+0.56%)
May 04, 2020	19.40	19.64	19.16	19.64	150,818	+0.06(+0.30%)
May 01, 2020	19.84	19.96	19.42	19.58	177,947	-0.85(-4.16%)
Apr 30, 2020	20.65	20.69	20.25	20.43	132,653	-0.20(-0.96%)
Apr 29, 2020	20.05	20.77	20.00	20.63	454,824	+1.07(+5.45%)
Apr 28, 2020	19.36	19.72	19.31	19.56	186,721	+0.41(+2.17%)
Apr 27, 2020	18.91	19.24	18.79	19.15	211,269	+0.36(+1.89%)
Apr 24, 2020	18.89	18.91	18.55	18.79	98,539	-0.02(-0.10%)
Apr 23, 2020	18.81	19.15	18.72	18.81	111,359	+0.22(+1.17%)
Apr 22, 2020	18.77	18.87	18.49	18.59	175,755	+0.12(+0.64%)
Apr 21, 2020	18.49	18.55	18.18	18.47	114,712	-0.43(-2.30%)
Apr 20, 2020	18.97	19.30	18.79	18.91	170,797	-0.40(-2.05%)
Apr 17, 2020	19.28	19.44	19.09	19.30	152,540	+0.55(+2.95%)
Apr 16, 2020	19.19	19.19	18.61	18.75	132,964	-0.18(-0.94%)
Apr 15, 2020	19.21	19.34	18.81	18.93	243,292	-0.99(-4.96%)
Apr 14, 2020	20.09	20.19	19.64	19.92	492,971	+0.36(+1.82%)
Apr 13, 2020	19.86	20.00	19.17	19.56	226,842	-0.30(-1.49%)
Apr 09, 2020	19.58	20.31	19.40	19.86	424,827	+1.03(+5.46%)
Apr 08, 2020	18.47	19.03	18.41	18.83	169,861	+0.69(+3.81%)
Apr 07, 2020	18.41	18.95	18.14	18.14	605,191	+0.40(+2.23%)
Apr 06, 2020	17.33	17.94	17.33	17.74	213,071	+1.09(+6.52%)
Apr 03, 2020	17.31	17.32	16.47	16.66	195,357	-0.81(-4.61%)
Apr 02, 2020	17.52	17.77	17.17	17.46	149,792	+0.18(+1.02%)
Apr 01, 2020	17.81	17.81	17.27	17.29	174,512	-0.96(-5.26%)
Mar 31, 2020	18.23	18.56	18.09	18.24	266,720	+0.14(+0.76%)
Mar 30, 2020	18.48	18.52	17.81	18.11	333,565	-0.35(-1.91%)
Mar 27, 2020	18.87	18.91	18.17	18.46	342,359	-0.90(-4.65%)
Mar 26, 2020	18.28	19.93	18.28	19.36	454,184	+1.43(+7.97%)
Mar 25, 2020	17.27	18.48	17.15	17.93	421,362	+1.12(+6.64%)
Mar 24, 2020	16.80	17.13	16.64	16.82	511,908	+0.96(+6.05%)
Mar 23, 2020	16.78	16.78	15.73	15.86	766,348	-1.06(-6.25%)
Mar 20, 2020	17.31	18.32	16.91	16.91	380,365	+0.02(+0.12%)
Mar 19, 2020	15.99	17.25	15.71	16.89	1,080,489	+0.29(+1.77%)
Mar 18, 2020	18.19	18.21	15.88	16.60	557,245	-2.72(-14.08%)
Mar 17, 2020	19.69	19.73	18.87	19.32	399,357	-0.27(-1.40%)
Mar 16, 2020	20.18	20.79	19.56	19.60	465,644	-2.86(-12.73%)
Mar 13, 2020	23.02	23.47	21.53	22.45	545,313	+0.90(+4.18%)
Mar 12, 2020	23.16	23.26	21.53	21.55	543,456	-3.58(-14.25%)
Mar 11, 2020	26.02	26.09	24.88	25.14	328,796	-1.57(-5.87%)
Mar 10, 2020	26.76	26.95	25.84	26.70	526,914	+0.96(+3.73%)
Mar 09, 2020	26.94	26.98	25.64	25.74	638,178	-3.05(-10.60%)
Mar 06, 2020	28.95	29.05	28.48	28.80	282,286	-0.70(-2.39%)
Mar 05, 2020	29.89	29.89	29.29	29.50	281,948	-0.88(-2.90%)
Mar 04, 2020	30.21	30.40	29.95	30.38	674,174	+0.59(+1.99%)
Mar 03, 2020	30.22	30.63	29.48	29.79	292,894	-0.23(-0.78%)

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.