Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.52	20.56	20.41	20.52	19,257	-0.17(-0.84%)
May 28, 2020	20.71	20.80	20.69	20.70	2,251	-0.01(-0.05%)
May 27, 2020	20.48	20.71	20.48	20.71	804	+0.24(+1.17%)
May 26, 2020	20.43	20.47	20.42	20.47	1,989	+0.26(+1.28%)
May 22, 2020	20.13	20.21	20.09	20.21	13,396	+0.11(+0.53%)
May 21, 2020	20.28	20.28	20.09	20.10	2,737	-0.18(-0.90%)
May 20, 2020	20.24	20.31	20.24	20.28	944	+0.20(+0.98%)
May 19, 2020	20.12	20.18	20.09	20.09	1,700	-0.24(-1.17%)
May 18, 2020	20.24	20.32	20.24	20.32	271	+0.53(+2.68%)
May 15, 2020	19.69	19.79	19.69	19.79	478	+0.18(+0.92%)
May 14, 2020	19.43	19.61	19.43	19.61	2,770	-0.01(-0.05%)
May 13, 2020	19.99	20.04	19.58	19.62	4,909	-0.52(-2.58%)
May 12, 2020	20.41	20.41	20.14	20.14	1,657	-0.25(-1.23%)
May 11, 2020	20.08	20.42	20.08	20.39	5,356	+0.19(+0.92%)
May 08, 2020	20.12	20.24	20.12	20.21	2,033	+0.21(+1.04%)
May 07, 2020	20.11	20.12	20.00	20.00	1,336	-0.06(-0.28%)
May 06, 2020	19.99	20.14	19.92	20.05	6,365	+0.02(+0.12%)
May 05, 2020	20.02	20.03	20.02	20.03	471	+0.08(+0.41%)
May 04, 2020	19.71	19.95	19.67	19.95	6,260	+0.21(+1.06%)
May 01, 2020	19.74	19.74	19.71	19.74	2,272	-0.24(-1.22%)
Apr 30, 2020	20.09	20.09	19.98	19.98	596	-0.61(-2.98%)
Apr 29, 2020	20.37	20.60	20.37	20.60	2,157	+0.66(+3.29%)
Apr 28, 2020	19.95	20.02	19.94	19.94	983	+0.23(+1.16%)
Apr 27, 2020	19.57	19.72	19.51	19.71	1,190	+0.27(+1.40%)
Apr 24, 2020	19.24	19.44	19.22	19.44	1,674	+0.24(+1.28%)
Apr 23, 2020	19.35	19.35	19.20	19.20	2,364	-0.06(-0.31%)
Apr 22, 2020	19.14	19.25	19.14	19.25	2,168	+0.52(+2.77%)
Apr 21, 2020	18.82	18.93	18.74	18.74	2,339	-0.64(-3.28%)
Apr 20, 2020	19.15	19.61	19.14	19.37	7,140	-0.01(-0.04%)
Apr 17, 2020	19.05	19.38	19.05	19.38	598	+0.69(+3.68%)
Apr 16, 2020	18.76	18.76	18.69	18.69	5,170	-0.11(-0.57%)
Apr 15, 2020	18.68	18.90	18.68	18.80	3,544	-0.43(-2.25%)
Apr 14, 2020	19.10	19.24	19.10	19.23	3,703	+0.27(+1.42%)
Apr 13, 2020	18.88	19.03	18.88	18.96	6,767	-0.16(-0.86%)
Apr 09, 2020	19.07	19.13	18.90	19.13	2,631	+0.28(+1.47%)
Apr 08, 2020	18.47	18.85	18.47	18.85	2,063	+0.39(+2.11%)
Apr 07, 2020	19.00	19.03	18.40	18.46	12,750	+0.05(+0.26%)
Apr 06, 2020	18.21	18.41	18.18	18.41	812	+0.94(+5.38%)
Apr 03, 2020	17.45	17.52	17.36	17.47	12,200	-0.21(-1.18%)
Apr 02, 2020	17.55	17.81	17.51	17.68	8,471	+0.32(+1.84%)
Apr 01, 2020	17.54	17.54	17.31	17.36	35,374	-0.70(-3.86%)
Mar 31, 2020	18.04	18.06	17.97	18.06	1,967	+0.39(+2.22%)
Mar 30, 2020	17.21	17.73	17.17	17.67	22,920	+0.69(+4.07%)
Mar 27, 2020	17.16	17.34	16.96	16.98	11,123	-1.01(-5.61%)
Mar 26, 2020	17.57	18.30	17.57	17.98	6,634	+0.33(+1.87%)
Mar 25, 2020	17.35	18.17	17.23	17.65	8,389	+0.51(+3.00%)
Mar 24, 2020	16.14	17.16	16.14	17.14	7,684	+1.71(+11.11%)
Mar 23, 2020	16.11	16.11	15.43	15.43	10,696	-0.71(-4.42%)
Mar 20, 2020	16.58	17.11	16.09	16.14	20,333	-0.41(-2.48%)
Mar 19, 2020	15.61	16.55	15.61	16.55	8,787	+0.60(+3.76%)
Mar 18, 2020	16.37	16.37	15.48	15.95	5,304	-0.96(-5.70%)
Mar 17, 2020	16.77	17.23	16.77	16.91	57,364	+0.19(+1.15%)
Mar 16, 2020	16.68	17.05	16.58	16.72	6,329	-1.50(-8.26%)
Mar 13, 2020	17.66	18.23	16.91	18.23	8,253	+1.50(+8.94%)
Mar 12, 2020	17.61	17.61	16.62	16.73	3,305	-2.13(-11.27%)
Mar 11, 2020	19.25	19.29	18.77	18.86	16,600	-0.80(-4.07%)
Mar 10, 2020	19.71	19.76	19.15	19.66	2,934	+0.55(+2.89%)
Mar 09, 2020	19.91	19.91	19.10	19.10	4,155	-2.23(-10.46%)
Mar 06, 2020	21.29	21.33	21.14	21.33	1,913	-0.45(-2.08%)
Mar 05, 2020	21.63	21.80	21.63	21.79	3,313	-0.31(-1.38%)
Mar 04, 2020	21.88	22.09	21.88	22.09	1,747	+0.32(+1.49%)
Mar 03, 2020	21.86	22.03	21.73	21.77	12,997	-0.07(-0.32%)

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.