Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.41	20.44	20.19	20.40	1,456,735	+0.02(+0.07%)
May 28, 2020	20.53	20.64	20.38	20.38	640,159	-0.01(-0.04%)
May 27, 2020	20.29	20.41	20.11	20.39	816,950	+0.48(+2.40%)
May 26, 2020	19.97	20.06	19.91	19.91	590,727	+0.49(+2.54%)
May 22, 2020	19.35	19.42	19.27	19.42	375,289	+0.11(+0.55%)
May 21, 2020	19.41	19.47	19.24	19.31	632,958	-0.12(-0.62%)
May 20, 2020	19.33	19.50	19.30	19.44	1,020,024	+0.39(+2.07%)
May 19, 2020	19.17	19.26	19.03	19.04	397,195	-0.36(-1.84%)
May 18, 2020	19.11	19.49	19.11	19.40	727,077	+0.81(+4.37%)
May 15, 2020	18.47	18.61	18.43	18.59	403,103	-0.02(-0.12%)
May 14, 2020	18.24	18.61	18.12	18.61	372,368	-0.10(-0.53%)
May 13, 2020	18.93	18.93	18.58	18.71	525,298	-0.24(-1.28%)
May 12, 2020	19.22	19.25	18.95	18.95	395,461	-0.31(-1.61%)
May 11, 2020	19.13	19.33	19.13	19.26	145,487	-0.10(-0.51%)
May 08, 2020	19.30	19.38	19.27	19.36	226,861	+0.32(+1.67%)
May 07, 2020	19.06	19.18	19.01	19.04	218,159	+0.28(+1.50%)
May 06, 2020	19.01	19.01	18.75	18.76	275,793	-0.08(-0.40%)
May 05, 2020	18.91	19.04	18.81	18.84	355,332	+0.04(+0.20%)
May 04, 2020	18.65	18.80	18.57	18.80	409,301	+0.02(+0.12%)
May 01, 2020	18.93	18.97	18.68	18.78	406,135	-0.46(-2.37%)
Apr 30, 2020	19.45	19.45	19.13	19.23	884,344	-0.46(-2.35%)
Apr 29, 2020	19.50	19.75	19.48	19.69	470,012	+0.62(+3.26%)
Apr 28, 2020	19.31	19.31	19.07	19.07	541,998	+0.09(+0.48%)
Apr 27, 2020	18.80	19.03	18.78	18.98	164,459	+0.28(+1.50%)
Apr 24, 2020	18.65	18.72	18.48	18.70	206,033	+0.19(+1.02%)
Apr 23, 2020	18.62	18.88	18.48	18.51	315,491	-0.11(-0.57%)
Apr 22, 2020	18.52	18.64	18.45	18.62	323,147	+0.31(+1.70%)
Apr 21, 2020	18.42	18.56	18.22	18.31	465,194	-0.37(-1.99%)
Apr 20, 2020	18.68	18.97	18.67	18.68	4,183,658	-0.29(-1.52%)
Apr 17, 2020	18.91	18.99	18.72	18.97	464,267	+0.61(+3.35%)
Apr 16, 2020	18.48	18.48	18.23	18.35	543,313	+0.03(+0.17%)
Apr 15, 2020	18.46	18.48	18.27	18.32	582,508	-0.68(-3.59%)
Apr 14, 2020	19.04	19.22	18.98	19.00	274,014	+0.20(+1.09%)
Apr 13, 2020	18.92	18.99	18.67	18.80	492,306	-0.22(-1.16%)
Apr 09, 2020	18.89	19.13	18.82	19.02	3,107,112	+0.34(+1.83%)
Apr 08, 2020	18.51	18.72	18.38	18.68	615,273	+0.32(+1.74%)
Apr 07, 2020	18.83	18.87	18.34	18.36	787,087	-0.05(-0.25%)
Apr 06, 2020	18.08	18.51	18.07	18.40	1,259,600	+1.05(+6.03%)
Apr 03, 2020	17.49	17.58	17.26	17.36	896,634	-0.32(-1.80%)
Apr 02, 2020	17.33	17.72	17.30	17.68	1,255,660	+0.50(+2.92%)
Apr 01, 2020	17.48	17.63	17.14	17.18	4,084,748	-0.74(-4.11%)
Mar 31, 2020	17.98	18.15	17.77	17.91	591,705	-0.09(-0.51%)
Mar 30, 2020	17.65	18.02	17.60	18.00	700,088	+0.40(+2.28%)
Mar 27, 2020	17.82	17.91	17.56	17.60	1,248,724	-0.87(-4.72%)
Mar 26, 2020	17.99	18.53	17.95	18.47	2,277,411	+0.40(+2.23%)
Mar 25, 2020	17.72	18.37	17.52	18.07	868,154	+0.42(+2.41%)
Mar 24, 2020	17.22	17.75	17.14	17.65	769,799	+1.29(+7.89%)
Mar 23, 2020	16.41	16.62	16.14	16.36	1,215,010	+0.03(+0.19%)
Mar 20, 2020	16.77	16.98	16.30	16.33	835,866	+0.11(+0.70%)
Mar 19, 2020	15.60	16.51	15.54	16.21	1,261,945	+0.72(+4.65%)
Mar 18, 2020	15.48	15.97	15.19	15.49	648,877	-0.88(-5.38%)
Mar 17, 2020	15.89	16.50	15.64	16.37	349,075	+0.99(+6.46%)
Mar 16, 2020	15.14	16.18	14.69	15.38	575,621	-2.28(-12.93%)
Mar 13, 2020	17.90	17.90	16.63	17.66	4,955,483	+1.15(+6.99%)
Mar 12, 2020	17.43	17.43	16.48	16.51	1,318,293	-2.25(-12.01%)
Mar 11, 2020	19.25	19.25	18.57	18.76	2,396,957	-1.11(-5.57%)
Mar 10, 2020	19.78	19.88	19.00	19.87	1,236,873	+0.91(+4.80%)
Mar 09, 2020	19.41	19.84	18.88	18.96	1,991,642	-2.26(-10.65%)
Mar 06, 2020	21.11	21.38	20.95	21.22	838,898	-0.50(-2.31%)
Mar 05, 2020	21.95	22.11	21.64	21.72	507,555	-0.99(-4.34%)
Mar 04, 2020	22.42	22.72	22.21	22.71	384,502	+0.86(+3.96%)
Mar 03, 2020	22.39	22.58	21.69	21.84	1,009,162	-0.36(-1.64%)

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.