Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.78	24.16	23.65	24.06	553,400	+0.39(+1.65%)
May 28, 2020	23.80	24.10	23.56	23.67	383,995	+0.07(+0.30%)
May 27, 2020	23.54	23.73	23.17	23.60	489,089	+0.15(+0.64%)
May 26, 2020	24.23	24.24	23.36	23.45	330,041	-0.34(-1.43%)
May 22, 2020	22.96	23.81	22.80	23.79	327,900	+0.95(+4.16%)
May 21, 2020	22.99	23.10	22.64	22.84	317,178	-0.09(-0.39%)
May 20, 2020	23.03	23.50	22.59	22.93	439,211	+0.11(+0.48%)
May 19, 2020	23.54	23.88	22.82	22.82	430,594	-0.72(-3.06%)
May 18, 2020	22.37	23.73	22.37	23.54	526,528	+1.12(+5.00%)
May 15, 2020	21.51	22.55	21.40	22.42	1,075,600	+0.92(+4.28%)
May 14, 2020	21.92	21.92	20.88	21.50	379,923	-0.64(-2.89%)
May 13, 2020	22.51	22.68	22.04	22.14	465,575	-0.39(-1.73%)
May 12, 2020	23.14	23.19	22.53	22.53	449,998	-0.47(-2.04%)
May 11, 2020	23.68	23.68	22.90	23.00	618,733	-0.68(-2.87%)
May 08, 2020	23.92	24.09	23.50	23.68	469,400	+0.08(+0.34%)
May 07, 2020	23.55	23.85	23.24	23.60	340,545	+0.45(+1.94%)
May 06, 2020	24.00	24.09	22.96	23.15	661,014	-0.76(-3.18%)
May 05, 2020	23.53	24.19	23.36	23.91	420,197	+0.70(+3.02%)
May 04, 2020	23.92	23.92	22.88	23.21	411,340	-0.62(-2.60%)
May 01, 2020	23.93	24.35	23.52	23.83	373,700	-0.40(-1.65%)
Apr 30, 2020	24.39	24.75	23.60	24.23	781,628	-0.67(-2.69%)
Apr 29, 2020	24.89	25.43	24.63	24.90	537,058	+0.40(+1.63%)
Apr 28, 2020	24.60	25.74	24.32	24.50	833,087	+0.59(+2.47%)
Apr 27, 2020	24.91	25.20	22.76	23.91	1,040,876	-1.76(-6.86%)
Apr 24, 2020	25.25	25.80	24.84	25.67	423,700	+0.59(+2.35%)
Apr 23, 2020	25.06	25.37	24.68	25.08	459,302	+0.07(+0.28%)
Apr 22, 2020	24.96	25.32	24.54	25.01	488,859	+0.45(+1.83%)
Apr 21, 2020	24.39	24.87	23.99	24.56	439,044	-0.19(-0.77%)
Apr 20, 2020	24.06	25.18	24.06	24.75	399,226	+0.32(+1.31%)
Apr 17, 2020	23.64	24.48	23.29	24.43	537,600	+1.09(+4.67%)
Apr 16, 2020	23.51	23.76	23.11	23.34	379,159	+0.04(+0.17%)
Apr 15, 2020	23.50	23.84	22.97	23.30	393,198	-0.59(-2.47%)
Apr 14, 2020	24.51	24.99	23.82	23.89	382,666	-0.01(-0.04%)
Apr 13, 2020	23.42	23.99	23.13	23.90	352,395	+0.35(+1.49%)
Apr 09, 2020	24.10	24.41	22.92	23.55	688,600	-0.65(-2.69%)
Apr 08, 2020	23.99	24.36	23.40	24.20	548,205	+0.51(+2.15%)
Apr 07, 2020	23.85	24.49	23.11	23.69	574,100	+0.21(+0.89%)
Apr 06, 2020	23.72	23.95	22.75	23.48	680,319	+0.54(+2.35%)
Apr 03, 2020	22.30	23.03	22.20	22.94	686,700	+0.52(+2.32%)
Apr 02, 2020	20.97	22.50	20.86	22.42	394,032	+1.15(+5.41%)
Apr 01, 2020	22.42	22.66	21.03	21.27	469,488	-1.73(-7.52%)
Mar 31, 2020	23.00	23.74	22.70	23.00	710,957	-0.14(-0.61%)
Mar 30, 2020	21.59	23.37	21.24	23.14	663,787	+1.92(+9.05%)
Mar 27, 2020	20.90	21.84	20.25	21.22	551,000	-0.22(-1.03%)
Mar 26, 2020	20.04	21.55	20.00	21.44	566,736	+1.51(+7.58%)
Mar 25, 2020	20.96	21.46	19.81	19.93	756,120	-1.02(-4.87%)
Mar 24, 2020	20.89	21.72	19.55	20.95	568,479	+0.67(+3.30%)
Mar 23, 2020	19.91	20.56	19.31	20.28	852,406	+0.54(+2.74%)
Mar 20, 2020	19.33	20.16	19.18	19.74	765,600	+0.73(+3.84%)
Mar 19, 2020	18.65	21.28	18.10	19.01	882,647	+1.51(+8.63%)
Mar 18, 2020	15.93	17.73	15.76	17.50	645,930	+0.84(+5.04%)
Mar 17, 2020	16.40	17.09	15.93	16.66	752,648	+0.58(+3.61%)
Mar 16, 2020	15.92	17.02	15.69	16.08	532,852	-1.23(-7.11%)
Mar 13, 2020	16.94	17.36	16.37	17.31	627,100	+0.96(+5.87%)
Mar 12, 2020	16.17	17.19	15.49	16.35	836,049	-0.74(-4.33%)
Mar 11, 2020	16.92	17.24	16.54	17.09	355,404	-0.23(-1.33%)
Mar 10, 2020	17.40	17.83	16.59	17.32	474,845	+0.39(+2.30%)
Mar 09, 2020	17.30	17.47	16.72	16.93	793,693	-1.15(-6.36%)
Mar 06, 2020	17.47	18.16	17.32	18.08	254,900	+0.05(+0.28%)
Mar 05, 2020	18.24	18.53	17.76	18.03	263,471	-0.65(-3.48%)
Mar 04, 2020	18.41	18.68	18.15	18.68	192,989	+0.57(+3.12%)
Mar 03, 2020	18.57	18.82	17.93	18.11	369,538	-0.49(-2.61%)

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.