Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.32	20.40	20.32	20.36	10,058	+0.17(+0.84%)
May 28, 2020	20.23	20.23	20.19	20.19	1,102	-0.04(-0.20%)
May 27, 2020	20.17	20.30	20.17	20.23	3,595	-0.03(-0.15%)
May 26, 2020	20.22	20.26	20.22	20.26	1,143	+0.06(+0.30%)
May 25, 2020	20.21	20.21	20.20	20.20	1,626	-0.08(-0.39%)
May 22, 2020	20.30	20.40	20.20	20.28	7,900	-0.02(-0.10%)
May 21, 2020	20.19	20.30	20.19	20.30	1,843	+0.20(+1.00%)
May 20, 2020	20.08	20.14	20.08	20.10	1,820	-0.14(-0.69%)
May 19, 2020	19.97	20.24	19.97	20.24	4,451	+0.30(+1.50%)
May 15, 2020		19.94	19.94	19.94	0	-0.36(-1.77%)
May 14, 2020	20.05	20.30	19.96	20.30	9,719	+0.19(+0.94%)
May 13, 2020	20.18	20.18	20.05	20.11	3,420	-0.05(-0.25%)
May 12, 2020	20.02	20.16	20.02	20.16	6,180	+0.06(+0.30%)
May 11, 2020	20.06	20.20	20.06	20.10	3,952	-0.06(-0.30%)
May 08, 2020	20.25	20.25	20.16	20.16	6,318	-0.04(-0.20%)
May 07, 2020	20.10	20.20	20.10	20.20	18,044	+0.12(+0.60%)
May 06, 2020	20.14	20.14	20.04	20.08	3,463	+0.03(+0.15%)
May 05, 2020	20.00	20.11	20.00	20.05	23,540	+0.14(+0.70%)
May 04, 2020	20.03	20.03	19.91	19.91	2,827	-0.14(-0.70%)
May 01, 2020	20.10	20.11	20.00	20.05	6,848	+0.05(+0.25%)
Apr 30, 2020	19.92	20.00	19.91	20.00	4,419	+0.08(+0.40%)
Apr 29, 2020	19.85	19.95	19.85	19.92	8,504	+0.02(+0.10%)
Apr 28, 2020	19.80	19.90	19.78	19.90	4,305	+0.25(+1.27%)
Apr 27, 2020	19.71	19.71	19.61	19.65	6,231	-0.12(-0.61%)
Apr 24, 2020	19.57	19.77	19.57	19.77	4,418	+0.17(+0.87%)
Apr 23, 2020	19.67	19.79	19.58	19.60	7,622	+0.01(+0.05%)
Apr 22, 2020	19.52	19.59	19.42	19.59	8,238	+0.08(+0.41%)
Apr 21, 2020	19.50	19.60	19.49	19.51	12,223	+0.02(+0.10%)
Apr 20, 2020	19.67	19.71	19.49	19.49	7,805	-0.19(-0.97%)
Apr 17, 2020	19.63	19.76	19.63	19.68	11,440	-0.12(-0.61%)
Apr 16, 2020	20.00	20.00	19.75	19.80	2,120	-0.10(-0.50%)
Apr 15, 2020	19.23	19.90	19.18	19.90	47,836	+0.74(+3.86%)
Apr 14, 2020	19.21	19.30	19.05	19.16	9,186	+0.40(+2.13%)
Apr 13, 2020	19.05	19.09	18.73	18.76	35,039	+0.14(+0.75%)
Apr 09, 2020		18.62	18.62	18.62	0	-0.08(-0.43%)
Apr 08, 2020	18.33	18.75	18.22	18.70	16,945	+0.37(+2.02%)
Apr 07, 2020	18.16	18.77	18.16	18.33	8,856	-0.01(-0.05%)
Apr 06, 2020	18.00	18.51	18.00	18.34	7,922	+0.14(+0.77%)
Apr 03, 2020	18.01	18.35	18.01	18.20	10,166	-0.19(-1.03%)
Apr 02, 2020	17.92	18.64	17.78	18.39	9,944	+0.41(+2.28%)
Apr 01, 2020	17.99	17.99	17.76	17.98	14,671	-0.21(-1.15%)
Mar 31, 2020	17.44	18.23	17.44	18.19	6,909	+0.29(+1.62%)
Mar 30, 2020	17.25	17.90	16.81	17.90	15,536	+0.89(+5.23%)
Mar 27, 2020	16.51	17.01	16.51	17.01	7,584	-0.14(-0.82%)
Mar 26, 2020	17.00	17.50	16.56	17.15	38,486	+0.23(+1.36%)
Mar 25, 2020	16.50	17.14	16.50	16.92	15,933	+0.76(+4.70%)
Mar 24, 2020	16.01	16.60	16.01	16.16	33,885	+0.27(+1.70%)
Mar 23, 2020	16.75	16.97	15.73	15.89	81,885	-1.11(-6.53%)
Mar 20, 2020	16.90	17.20	16.75	17.00	29,210	+0.10(+0.59%)
Mar 19, 2020	17.10	17.10	16.30	16.90	45,642	-0.30(-1.74%)
Mar 18, 2020	17.10	17.59	16.77	17.20	51,988	-0.42(-2.38%)
Mar 17, 2020	17.16	17.99	17.01	17.62	54,324	+0.18(+1.03%)
Mar 16, 2020	17.32	18.00	17.08	17.44	37,350	-1.27(-6.79%)
Mar 13, 2020	18.57	19.25	18.50	18.71	23,729	-0.12(-0.64%)
Mar 12, 2020	19.93	20.16	18.00	18.83	27,151	-1.43(-7.06%)
Mar 11, 2020	20.55	20.90	20.17	20.26	59,471	-0.36(-1.75%)
Mar 10, 2020	20.90	21.03	20.11	20.62	150,642	+3.13(+17.90%)
Mar 09, 2020	21.59	21.70	17.49	17.49	359,453	-4.13(-19.10%)
Mar 06, 2020	21.55	21.62	21.51	21.62	2,329	+0.12(+0.56%)
Mar 05, 2020	21.45	21.53	21.41	21.50	18,755	+0.12(+0.56%)
Mar 04, 2020	21.48	21.51	21.38	21.38	7,125	-0.06(-0.28%)
Mar 03, 2020	21.26	21.45	21.25	21.44	93,428	+0.25(+1.18%)

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.