Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.14	20.27	19.88	20.19	52,137	+0.15(+0.77%)
May 28, 2020	20.14	20.27	19.86	20.04	81,557	-0.27(-1.32%)
May 27, 2020	20.44	20.48	20.13	20.31	64,998	+0.08(+0.40%)
May 26, 2020	20.15	20.40	20.14	20.23	51,221	+0.09(+0.44%)
May 22, 2020	20.33	20.33	20.00	20.14	80,050	-0.88(-4.18%)
May 21, 2020	21.49	21.49	20.86	21.01	66,160	-0.94(-4.30%)
May 20, 2020	21.75	21.96	21.65	21.96	47,094	+0.53(+2.47%)
May 19, 2020	21.54	21.66	21.43	21.43	41,209	-0.30(-1.38%)
May 18, 2020	21.62	21.84	21.58	21.73	69,644	+0.94(+4.50%)
May 15, 2020	20.74	21.14	20.63	20.79	43,407	-0.39(-1.84%)
May 14, 2020	20.92	21.22	20.71	21.18	37,625	-0.28(-1.33%)
May 13, 2020	21.49	21.71	21.28	21.47	47,718	+0.16(+0.76%)
May 12, 2020	21.57	21.63	21.27	21.31	53,030	-0.26(-1.21%)
May 11, 2020	21.49	21.65	21.41	21.57	48,796	+0.08(+0.38%)
May 08, 2020	21.22	21.56	21.22	21.49	43,529	+0.70(+3.36%)
May 07, 2020	20.92	21.13	20.70	20.79	48,999	-0.07(-0.35%)
May 06, 2020	20.98	21.01	20.78	20.86	51,092	+0.47(+2.31%)
May 05, 2020	20.45	20.68	20.31	20.39	80,643	-0.21(-1.03%)
May 04, 2020	20.73	20.73	20.31	20.60	83,700	-0.38(-1.82%)
May 01, 2020	21.26	21.56	20.86	20.98	86,199	-0.64(-2.97%)
Apr 30, 2020	22.32	22.33	21.62	21.62	62,651	-0.80(-3.55%)
Apr 29, 2020	22.18	22.68	22.14	22.42	51,455	-0.72(-3.13%)
Apr 28, 2020	23.18	23.55	23.14	23.14	64,629	+0.02(+0.07%)
Apr 27, 2020	22.73	23.20	22.69	23.13	59,779	+0.31(+1.35%)
Apr 24, 2020	23.01	23.01	22.60	22.82	72,918	-0.46(-1.96%)
Apr 23, 2020	23.16	23.53	23.15	23.27	62,519	+0.52(+2.29%)
Apr 22, 2020	22.51	22.91	22.45	22.75	96,327	+1.10(+5.07%)
Apr 21, 2020	21.70	22.05	21.66	21.66	110,253	+0.04(+0.19%)
Apr 20, 2020	21.29	22.01	21.29	21.62	74,806	+0.02(+0.11%)
Apr 17, 2020	21.51	21.63	21.40	21.59	35,414	+0.89(+4.32%)
Apr 16, 2020	20.75	20.83	20.49	20.70	60,937	-0.20(-0.93%)
Apr 15, 2020	21.18	21.18	20.75	20.89	62,860	-0.39(-1.83%)
Apr 14, 2020	21.14	21.36	21.05	21.28	62,111	+0.70(+3.40%)
Apr 13, 2020	20.47	20.59	20.14	20.58	67,986	+0.15(+0.72%)
Apr 09, 2020	20.78	20.93	20.39	20.44	99,602	-0.10(-0.48%)
Apr 08, 2020	19.89	20.53	19.89	20.53	184,934	+0.54(+2.68%)
Apr 07, 2020	20.64	20.70	19.88	20.00	103,472	+0.35(+1.78%)
Apr 06, 2020	19.96	20.05	19.54	19.65	132,648	-0.07(-0.37%)
Apr 03, 2020	20.21	20.21	19.55	19.72	84,231	-0.97(-4.68%)
Apr 02, 2020	20.22	21.02	20.22	20.69	104,039	+0.98(+4.95%)
Apr 01, 2020	19.83	20.08	19.66	19.71	73,366	-0.19(-0.94%)
Mar 31, 2020	19.70	20.45	19.70	19.90	100,664	+0.66(+3.42%)
Mar 30, 2020	19.04	19.43	18.81	19.24	97,251	+0.22(+1.15%)
Mar 27, 2020	18.98	19.29	18.88	19.02	40,209	-0.51(-2.62%)
Mar 26, 2020	19.52	20.05	19.31	19.53	147,882	+0.05(+0.25%)
Mar 25, 2020	19.09	19.84	19.04	19.48	69,681	+0.63(+3.32%)
Mar 24, 2020	18.46	18.88	18.37	18.86	88,482	+1.21(+6.87%)
Mar 23, 2020	17.87	17.87	17.28	17.65	80,380	-0.75(-4.07%)
Mar 20, 2020	18.95	19.21	18.40	18.40	70,582	+0.22(+1.21%)
Mar 19, 2020	17.97	18.53	17.64	18.18	83,393	-0.11(-0.58%)
Mar 18, 2020	18.53	18.66	17.75	18.28	92,689	-1.07(-5.51%)
Mar 17, 2020	19.37	19.66	18.80	19.35	116,596	-0.17(-0.88%)
Mar 16, 2020	21.14	21.14	19.52	19.52	100,367	-1.74(-8.19%)
Mar 13, 2020	21.35	21.37	20.18	21.26	97,266	+0.48(+2.31%)
Mar 12, 2020	20.91	21.16	20.38	20.78	122,963	-0.94(-4.34%)
Mar 11, 2020	22.04	22.04	21.51	21.72	116,001	-1.04(-4.57%)
Mar 10, 2020	21.96	22.80	21.77	22.76	206,736	+1.29(+6.02%)
Mar 09, 2020	20.57	21.55	20.54	21.47	191,368	+0.85(+4.14%)
Mar 06, 2020	20.99	21.07	20.56	20.62	110,915	-0.06(-0.28%)
Mar 05, 2020	21.14	21.14	20.62	20.67	71,186	-0.74(-3.46%)
Mar 04, 2020	21.39	21.45	21.32	21.41	38,230	+0.21(+1.00%)
Mar 03, 2020	21.33	21.49	20.97	21.20	89,676	-0.24(-1.10%)

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.