Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.86	20.87	20.58	20.77	494,687	-0.03(-0.13%)
May 28, 2020	20.79	20.98	20.72	20.80	189,720	+0.17(+0.83%)
May 27, 2020	20.69	20.76	20.48	20.63	87,829	+0.12(+0.57%)
May 26, 2020	20.57	20.70	20.44	20.51	69,382	+0.72(+3.62%)
May 22, 2020	19.82	19.82	19.70	19.79	44,560	-0.22(-1.09%)
May 21, 2020	20.10	20.12	19.89	20.01	81,691	-0.17(-0.85%)
May 20, 2020	20.20	20.30	20.11	20.18	41,001	+0.14(+0.68%)
May 19, 2020	20.09	20.21	19.97	20.05	73,057	+0.00(+0.00%)
May 18, 2020	19.79	20.10	19.79	20.05	56,856	+0.72(+3.71%)
May 15, 2020	19.35	19.42	19.26	19.33	59,891	-0.26(-1.34%)
May 14, 2020	19.37	19.69	19.24	19.59	154,855	-0.10(-0.51%)
May 13, 2020	19.95	19.95	19.64	19.69	81,037	-0.32(-1.59%)
May 12, 2020	20.36	20.36	19.98	20.01	101,933	-0.70(-3.37%)
May 11, 2020	20.56	20.71	20.52	20.71	54,607	+0.14(+0.66%)
May 08, 2020	20.44	20.63	20.44	20.57	61,546	+0.37(+1.84%)
May 07, 2020	20.13	20.30	20.07	20.20	109,800	+0.39(+1.97%)
May 06, 2020	20.09	20.15	19.81	19.81	69,448	-0.27(-1.35%)
May 05, 2020	20.07	20.21	19.96	20.08	521,823	+0.15(+0.73%)
May 04, 2020	19.78	19.94	19.72	19.94	53,547	-0.01(-0.05%)
May 01, 2020	20.23	20.23	19.91	19.95	69,929	-0.63(-3.04%)
Apr 30, 2020	20.64	20.68	20.30	20.57	100,884	-0.07(-0.33%)
Apr 29, 2020	20.56	20.72	20.46	20.64	143,289	+0.51(+2.55%)
Apr 28, 2020	20.39	20.42	20.10	20.13	151,345	+0.10(+0.50%)
Apr 27, 2020	20.04	20.10	19.94	20.03	162,210	+0.27(+1.38%)
Apr 24, 2020	19.62	19.77	19.54	19.76	158,498	+0.15(+0.74%)
Apr 23, 2020	19.72	19.94	19.57	19.61	143,704	+0.02(+0.12%)
Apr 22, 2020	19.67	19.67	19.50	19.59	54,231	+0.22(+1.15%)
Apr 21, 2020	19.50	19.63	19.34	19.37	79,546	-0.49(-2.47%)
Apr 20, 2020	19.93	20.15	19.86	19.86	111,049	-0.43(-2.10%)
Apr 17, 2020	20.21	20.28	20.04	20.28	67,171	+0.56(+2.85%)
Apr 16, 2020	19.76	19.83	19.55	19.72	118,394	-0.06(-0.32%)
Apr 15, 2020	19.80	19.94	19.75	19.78	105,956	-0.55(-2.72%)
Apr 14, 2020	20.30	20.56	20.24	20.34	83,948	+0.02(+0.09%)
Apr 13, 2020	20.34	20.34	20.08	20.32	157,537	-0.06(-0.32%)
Apr 09, 2020	20.16	20.47	20.11	20.38	97,283	+0.38(+1.91%)
Apr 08, 2020	19.73	20.04	19.62	20.00	104,648	+0.32(+1.61%)
Apr 07, 2020	19.85	19.97	19.48	19.68	68,106	+0.67(+3.53%)
Apr 06, 2020	18.79	19.01	18.70	19.01	152,710	+0.80(+4.38%)
Apr 03, 2020	18.44	18.54	18.15	18.21	100,812	-0.50(-2.67%)
Apr 02, 2020	18.65	18.87	18.54	18.71	132,271	-0.21(-1.10%)
Apr 01, 2020	18.98	19.12	18.76	18.92	203,558	-0.68(-3.47%)
Mar 31, 2020	19.29	19.66	19.24	19.60	366,284	+0.39(+2.03%)
Mar 30, 2020	19.02	19.33	18.94	19.21	163,530	+0.20(+1.05%)
Mar 27, 2020	18.85	19.29	18.69	19.01	376,117	-0.46(-2.37%)
Mar 26, 2020	18.90	19.54	18.83	19.47	190,757	+0.42(+2.19%)
Mar 25, 2020	18.67	19.35	18.35	19.06	133,848	+1.12(+6.25%)
Mar 24, 2020	17.65	18.14	17.65	17.94	120,069	+1.40(+8.46%)
Mar 23, 2020	16.73	16.86	16.38	16.54	183,269	-0.12(-0.70%)
Mar 20, 2020	17.01	17.30	16.60	16.65	160,010	+0.21(+1.25%)
Mar 19, 2020	16.29	16.56	15.92	16.45	347,958	-0.64(-3.75%)
Mar 18, 2020	17.44	17.64	16.79	17.09	325,439	-1.57(-8.43%)
Mar 17, 2020	18.64	18.86	18.37	18.66	412,205	-0.07(-0.38%)
Mar 16, 2020	18.49	19.28	18.28	18.73	184,803	-2.23(-10.65%)
Mar 13, 2020	21.20	21.30	20.43	20.97	225,129	-0.07(-0.34%)
Mar 12, 2020	21.85	21.85	20.75	21.04	133,405	-2.46(-10.46%)
Mar 11, 2020	24.06	24.17	23.49	23.50	184,239	-0.77(-3.18%)
Mar 10, 2020	24.55	24.55	23.95	24.27	272,614	+0.22(+0.93%)
Mar 09, 2020	24.44	24.57	24.03	24.04	78,107	-1.59(-6.19%)
Mar 06, 2020	25.51	25.64	25.38	25.63	112,732	-0.36(-1.38%)
Mar 05, 2020	26.05	26.13	25.89	25.99	74,583	-0.13(-0.52%)
Mar 04, 2020	25.91	26.12	25.84	26.12	71,977	+0.70(+2.75%)
Mar 03, 2020	25.51	25.83	25.42	25.42	72,450	+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.