Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.87	20.88	20.58	20.78	494,545	-0.03(-0.13%)
May 28, 2020	20.80	20.99	20.72	20.80	189,666	+0.17(+0.84%)
May 27, 2020	20.70	20.77	20.48	20.63	87,804	+0.12(+0.57%)
May 26, 2020	20.58	20.70	20.45	20.51	69,362	+0.72(+3.62%)
May 22, 2020	19.82	19.82	19.71	19.80	44,547	-0.22(-1.09%)
May 21, 2020	20.11	20.13	19.90	20.02	81,667	-0.17(-0.85%)
May 20, 2020	20.21	20.31	20.11	20.19	40,989	+0.14(+0.68%)
May 19, 2020	20.10	20.21	19.98	20.05	73,036	+0.00(+0.00%)
May 18, 2020	19.80	20.10	19.80	20.05	56,840	+0.72(+3.71%)
May 15, 2020	19.35	19.43	19.27	19.34	59,874	-0.26(-1.34%)
May 14, 2020	19.37	19.70	19.25	19.60	154,810	-0.10(-0.51%)
May 13, 2020	19.96	19.96	19.64	19.70	81,013	-0.32(-1.59%)
May 12, 2020	20.37	20.37	19.99	20.02	101,903	-0.70(-3.37%)
May 11, 2020	20.57	20.72	20.52	20.71	54,591	+0.14(+0.66%)
May 08, 2020	20.44	20.63	20.44	20.58	61,528	+0.37(+1.84%)
May 07, 2020	20.13	20.31	20.08	20.21	109,769	+0.39(+1.97%)
May 06, 2020	20.10	20.16	19.82	19.82	69,428	-0.27(-1.35%)
May 05, 2020	20.08	20.21	19.97	20.09	521,673	+0.15(+0.73%)
May 04, 2020	19.79	19.94	19.72	19.94	53,532	-0.01(-0.05%)
May 01, 2020	20.23	20.23	19.92	19.95	69,909	-0.63(-3.04%)
Apr 30, 2020	20.64	20.69	20.30	20.58	100,855	-0.07(-0.33%)
Apr 29, 2020	20.57	20.72	20.47	20.65	143,248	+0.51(+2.55%)
Apr 28, 2020	20.40	20.43	20.11	20.13	151,302	+0.10(+0.50%)
Apr 27, 2020	20.04	20.11	19.94	20.03	162,163	+0.27(+1.38%)
Apr 24, 2020	19.63	19.78	19.55	19.76	158,453	+0.15(+0.74%)
Apr 23, 2020	19.72	19.94	19.58	19.62	143,663	+0.02(+0.12%)
Apr 22, 2020	19.68	19.68	19.51	19.59	54,215	+0.22(+1.15%)
Apr 21, 2020	19.51	19.63	19.34	19.37	79,523	-0.49(-2.47%)
Apr 20, 2020	19.93	20.16	19.86	19.86	111,017	-0.43(-2.10%)
Apr 17, 2020	20.21	20.29	20.04	20.29	67,152	+0.56(+2.85%)
Apr 16, 2020	19.77	19.83	19.55	19.72	118,360	-0.06(-0.32%)
Apr 15, 2020	19.81	19.94	19.75	19.79	105,926	-0.55(-2.72%)
Apr 14, 2020	20.31	20.57	20.25	20.34	83,923	+0.02(+0.09%)
Apr 13, 2020	20.34	20.35	20.09	20.32	157,492	-0.06(-0.32%)
Apr 09, 2020	20.17	20.48	20.11	20.39	97,255	+0.38(+1.91%)
Apr 08, 2020	19.73	20.04	19.63	20.01	104,618	+0.32(+1.61%)
Apr 07, 2020	19.85	19.97	19.49	19.69	68,087	+0.67(+3.53%)
Apr 06, 2020	18.80	19.02	18.71	19.02	152,666	+0.80(+4.38%)
Apr 03, 2020	18.45	18.55	18.16	18.22	100,783	-0.50(-2.66%)
Apr 02, 2020	18.65	18.88	18.55	18.72	132,233	-0.21(-1.10%)
Apr 01, 2020	18.98	19.13	18.76	18.93	203,500	-0.68(-3.47%)
Mar 31, 2020	19.30	19.67	19.24	19.61	366,178	+0.39(+2.03%)
Mar 30, 2020	19.03	19.34	18.95	19.22	163,483	+0.20(+1.05%)
Mar 27, 2020	18.85	19.30	18.69	19.02	376,009	-0.46(-2.37%)
Mar 26, 2020	18.91	19.54	18.83	19.48	190,702	+0.42(+2.19%)
Mar 25, 2020	18.67	19.35	18.36	19.06	133,809	+1.12(+6.25%)
Mar 24, 2020	17.65	18.15	17.65	17.94	120,034	+1.40(+8.46%)
Mar 23, 2020	16.74	16.86	16.39	16.54	183,216	-0.12(-0.70%)
Mar 20, 2020	17.02	17.30	16.60	16.66	159,964	+0.21(+1.25%)
Mar 19, 2020	16.29	16.56	15.92	16.45	347,858	-0.64(-3.75%)
Mar 18, 2020	17.45	17.65	16.79	17.09	325,346	-1.57(-8.43%)
Mar 17, 2020	18.65	18.87	18.38	18.67	412,087	-0.07(-0.38%)
Mar 16, 2020	18.50	19.29	18.28	18.74	184,750	-2.23(-10.65%)
Mar 13, 2020	21.21	21.31	20.44	20.97	225,064	-0.07(-0.34%)
Mar 12, 2020	21.85	21.85	20.76	21.05	133,366	-2.46(-10.46%)
Mar 11, 2020	24.07	24.18	23.50	23.50	184,186	-0.77(-3.18%)
Mar 10, 2020	24.56	24.56	23.95	24.27	272,535	+0.22(+0.93%)
Mar 09, 2020	24.45	24.58	24.04	24.05	78,084	-1.59(-6.19%)
Mar 06, 2020	25.52	25.65	25.39	25.64	112,699	-0.36(-1.38%)
Mar 05, 2020	26.06	26.14	25.90	26.00	74,562	-0.13(-0.52%)
Mar 04, 2020	25.92	26.13	25.85	26.13	71,957	+0.70(+2.75%)
Mar 03, 2020	25.51	25.84	25.43	25.43	72,429	+0.23(+0.93%)

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.