Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.84	23.87	23.62	23.85	225,352	-0.13(-0.54%)
May 28, 2020	24.04	24.17	23.98	23.98	17,816	+0.15(+0.63%)
May 27, 2020	23.78	23.83	23.61	23.83	94,463	+0.32(+1.36%)
May 26, 2020	23.57	23.63	23.50	23.51	69,114	+0.09(+0.38%)
May 25, 2020	23.10	23.42	23.10	23.42	21,566	+0.45(+1.96%)
May 22, 2020	22.99	23.01	22.88	22.97	11,663	-0.05(-0.22%)
May 21, 2020	23.16	23.19	22.99	23.02	27,002	-0.21(-0.90%)
May 20, 2020	23.17	23.28	23.14	23.23	23,613	+0.38(+1.66%)
May 19, 2020	22.97	23.05	22.85	22.85	34,422	+0.47(+2.10%)
May 15, 2020		22.38	22.38	22.38	0	+0.03(+0.13%)
May 14, 2020	22.05	22.36	21.91	22.35	58,017	-0.19(-0.84%)
May 13, 2020	22.77	22.77	22.42	22.54	21,031	-0.16(-0.70%)
May 12, 2020	22.99	22.99	22.70	22.70	11,313	-0.30(-1.30%)
May 11, 2020	22.81	23.04	22.81	23.00	11,294	+0.10(+0.44%)
May 08, 2020	22.79	22.90	22.78	22.90	36,721	+0.37(+1.64%)
May 07, 2020	22.59	22.67	22.51	22.53	48,519	+0.30(+1.35%)
May 06, 2020	22.53	22.53	22.23	22.23	57,208	-0.13(-0.58%)
May 05, 2020	22.40	22.49	22.35	22.36	29,638	+0.11(+0.49%)
May 04, 2020	21.98	22.25	21.98	22.25	56,940	+0.10(+0.45%)
May 01, 2020	22.27	22.33	22.08	22.15	31,057	-0.52(-2.29%)
Apr 30, 2020	22.90	22.90	22.57	22.67	61,163	-0.53(-2.28%)
Apr 29, 2020	23.09	23.30	23.09	23.20	58,702	+0.46(+2.02%)
Apr 28, 2020	23.02	23.02	22.74	22.74	62,576	+0.13(+0.57%)
Apr 27, 2020	22.43	22.65	22.43	22.61	64,152	+0.25(+1.12%)
Apr 24, 2020	22.30	22.39	22.17	22.36	38,886	+0.21(+0.95%)
Apr 23, 2020	22.27	22.50	22.12	22.15	106,522	-0.08(-0.36%)
Apr 22, 2020	22.13	22.27	22.12	22.23	66,813	+0.38(+1.74%)
Apr 21, 2020	22.00	22.05	21.78	21.85	94,701	-0.36(-1.62%)
Apr 20, 2020	22.28	22.51	22.21	22.21	75,502	-0.29(-1.29%)
Apr 17, 2020	22.47	22.52	22.25	22.50	68,390	+0.50(+2.27%)
Apr 16, 2020	22.03	22.03	21.83	22.00	59,955	+0.09(+0.41%)
Apr 15, 2020	22.11	22.11	21.85	21.91	69,001	-0.52(-2.32%)
Apr 14, 2020	22.45	22.61	22.41	22.43	63,277	+0.25(+1.13%)
Apr 13, 2020	22.41	22.41	22.08	22.18	50,658	-0.26(-1.16%)
Apr 09, 2020		22.44	22.44	22.44	0	+0.33(+1.49%)
Apr 08, 2020	22.04	22.15	21.84	22.11	106,929	+0.25(+1.14%)
Apr 07, 2020	22.58	22.58	21.86	21.86	405,514	-0.10(-0.46%)
Apr 06, 2020	21.53	22.03	21.53	21.96	142,922	+1.11(+5.32%)
Apr 03, 2020	20.91	21.06	20.71	20.85	202,859	-0.34(-1.60%)
Apr 02, 2020	20.87	21.21	20.73	21.19	326,377	+0.51(+2.47%)
Apr 01, 2020	20.93	21.12	20.65	20.68	97,938	-0.79(-3.68%)
Mar 31, 2020	21.65	21.75	21.35	21.47	75,525	-0.26(-1.20%)
Mar 30, 2020	21.41	21.74	21.27	21.73	157,770	+0.49(+2.31%)
Mar 27, 2020	21.33	21.58	21.10	21.24	285,454	-0.89(-4.02%)
Mar 26, 2020	21.36	22.19	21.36	22.13	510,108	+0.65(+3.03%)
Mar 25, 2020	21.14	21.91	20.93	21.48	310,248	+0.62(+2.97%)
Mar 24, 2020	20.47	21.00	20.47	20.86	102,271	+1.40(+7.19%)
Mar 23, 2020	19.60	19.71	19.22	19.46	243,304	-0.25(-1.27%)
Mar 20, 2020	20.18	20.50	19.68	19.71	54,482	-0.13(-0.66%)
Mar 19, 2020	19.26	20.28	19.14	19.84	232,708	+0.70(+3.66%)
Mar 18, 2020	18.90	19.50	18.62	19.14	159,370	-0.92(-4.59%)
Mar 17, 2020	19.33	20.08	19.09	20.06	69,952	+1.29(+6.87%)
Mar 16, 2020	18.54	19.47	18.16	18.77	219,023	-2.49(-11.71%)
Mar 13, 2020	21.34	21.34	19.83	21.26	125,670	+1.60(+8.14%)
Mar 12, 2020	20.41	20.45	19.50	19.66	213,862	-2.39(-10.84%)
Mar 11, 2020	22.49	22.54	21.82	22.05	125,886	-1.20(-5.16%)
Mar 10, 2020	23.11	23.29	22.25	23.25	144,933	+1.30(+5.92%)
Mar 09, 2020	22.57	22.70	21.84	21.95	257,373	-2.38(-9.78%)
Mar 06, 2020	24.22	24.44	24.05	24.33	129,620	-0.52(-2.09%)
Mar 05, 2020	25.09	25.21	24.77	24.85	121,733	-0.94(-3.64%)
Mar 04, 2020	25.45	25.79	25.28	25.79	118,128	+0.85(+3.41%)
Mar 03, 2020	25.52	25.66	24.76	24.94	254,383	-0.41(-1.62%)

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.