Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.55	22.71	22.55	22.71	1,150	-0.03(-0.13%)
May 28, 2020	22.61	22.92	22.61	22.74	8,465	+0.20(+0.89%)
May 27, 2020	22.45	22.59	22.40	22.54	2,829	+0.10(+0.45%)
May 26, 2020	22.27	22.44	22.27	22.44	4,750	+0.14(+0.63%)
May 25, 2020	21.94	22.30	21.94	22.30	4,059	+0.45(+2.06%)
May 22, 2020	21.75	21.85	21.75	21.85	2,410	+0.02(+0.09%)
May 21, 2020	22.02	22.02	21.83	21.83	4,040	-0.08(-0.37%)
May 20, 2020	21.77	22.06	21.77	21.91	3,662	+0.18(+0.83%)
May 19, 2020	21.76	21.76	21.73	21.73	612	+0.69(+3.28%)
May 15, 2020		21.04	21.04	21.04	0	+0.01(+0.05%)
May 14, 2020	20.76	21.08	20.63	21.03	12,716	-0.21(-0.99%)
May 13, 2020	21.41	21.41	21.13	21.24	2,707	-0.35(-1.62%)
May 12, 2020	21.79	21.79	21.56	21.59	8,609	-0.20(-0.92%)
May 11, 2020	21.53	21.79	21.53	21.79	2,400	+0.09(+0.41%)
May 08, 2020	21.70	21.70	21.70	21.70	245	+0.28(+1.31%)
May 07, 2020	21.50	21.55	21.42	21.42	7,733	+0.19(+0.89%)
May 06, 2020	21.40	21.40	21.23	21.23	1,080	-0.02(-0.09%)
May 05, 2020	21.38	21.38	21.22	21.25	1,050	+0.29(+1.38%)
May 04, 2020	21.00	21.06	20.96	20.96	666	-0.12(-0.57%)
May 01, 2020	21.25	21.25	21.08	21.08	10,268	-0.55(-2.54%)
Apr 30, 2020	21.72	21.72	21.45	21.63	2,892	-0.49(-2.22%)
Apr 29, 2020	22.05	22.15	21.98	22.12	3,718	+0.52(+2.41%)
Apr 28, 2020	21.78	21.78	21.60	21.60	2,451	+0.16(+0.75%)
Apr 27, 2020	21.30	21.49	21.30	21.44	3,570	+0.19(+0.89%)
Apr 24, 2020	21.23	21.25	21.00	21.25	29,291	+0.21(+1.00%)
Apr 23, 2020	21.02	21.26	21.02	21.04	4,725	-0.04(-0.19%)
Apr 22, 2020	20.87	21.08	20.87	21.08	1,950	+0.29(+1.39%)
Apr 21, 2020	20.77	20.89	20.77	20.79	4,683	-0.60(-2.81%)
Apr 20, 2020	21.10	21.39	21.10	21.39	1,598	+0.26(+1.23%)
Apr 17, 2020	21.10	21.14	21.07	21.13	3,463	+0.68(+3.33%)
Apr 16, 2020	20.59	20.59	20.44	20.45	1,700	-0.10(-0.49%)
Apr 15, 2020	20.73	20.73	20.55	20.55	1,006	-0.70(-3.29%)
Apr 14, 2020	21.23	21.25	21.23	21.25	1,600	+0.23(+1.09%)
Apr 13, 2020	20.99	21.02	20.83	21.02	800	-0.36(-1.68%)
Apr 09, 2020		21.38	21.38	21.38	0	+0.45(+2.15%)
Apr 08, 2020	20.59	20.98	20.59	20.93	3,800	+0.28(+1.36%)
Apr 07, 2020	21.02	21.08	20.65	20.65	10,702	-0.04(-0.19%)
Apr 06, 2020	20.44	20.69	20.42	20.69	5,580	+1.09(+5.56%)
Apr 03, 2020	19.80	19.80	19.60	19.60	1,450	-0.20(-1.01%)
Apr 02, 2020	19.67	19.93	19.65	19.80	5,012	+0.26(+1.33%)
Apr 01, 2020	19.80	20.00	19.54	19.54	3,481	-0.65(-3.22%)
Mar 31, 2020	20.20	20.41	19.93	20.19	6,700	-0.07(-0.35%)
Mar 30, 2020	19.73	20.28	19.73	20.26	2,923	+0.33(+1.66%)
Mar 27, 2020	20.06	20.06	19.75	19.93	9,772	-0.77(-3.72%)
Mar 26, 2020	20.25	20.74	20.25	20.70	17,288	+0.22(+1.07%)
Mar 25, 2020	19.99	20.48	19.97	20.48	9,888	+1.05(+5.40%)
Mar 24, 2020	19.11	19.62	19.00	19.43	32,332	+1.26(+6.93%)
Mar 23, 2020	18.20	18.46	17.95	18.17	17,734	-0.19(-1.03%)
Mar 20, 2020	18.94	19.01	18.36	18.36	15,410	-0.26(-1.40%)
Mar 19, 2020	17.00	18.80	17.00	18.62	17,722	+1.02(+5.80%)
Mar 18, 2020	17.77	18.05	17.16	17.60	13,816	-0.98(-5.27%)
Mar 17, 2020	18.55	18.63	18.39	18.58	3,486	+0.64(+3.57%)
Mar 16, 2020	18.61	18.61	17.69	17.94	28,942	-1.86(-9.39%)
Mar 13, 2020	20.50	20.50	19.00	19.80	27,027	+0.90(+4.76%)
Mar 12, 2020	20.46	20.55	18.75	18.90	27,776	-2.07(-9.87%)
Mar 11, 2020	21.87	21.87	20.97	20.97	14,637	-1.18(-5.33%)
Mar 10, 2020	23.00	23.00	21.63	22.15	3,817	+0.96(+4.53%)
Mar 09, 2020	18.55	21.91	18.55	21.19	5,385	-2.27(-9.68%)
Mar 06, 2020	23.49	23.60	23.35	23.46	9,211	-0.56(-2.33%)
Mar 05, 2020	24.80	24.80	23.89	24.02	24,741	-1.08(-4.30%)
Mar 04, 2020	24.87	25.11	24.62	25.10	15,096	+0.75(+3.08%)
Mar 03, 2020	24.83	24.83	24.35	24.35	104,186	-0.05(-0.20%)

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.