Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.43	20.55	19.80	20.21	476,339	-0.68(-3.26%)
May 28, 2020	22.62	22.62	20.68	20.89	583,646	-1.10(-5.02%)
May 27, 2020	20.86	22.07	20.48	21.99	539,569	+1.87(+9.27%)
May 26, 2020	19.56	20.43	18.72	20.13	538,266	+1.47(+7.87%)
May 22, 2020	19.12	19.29	18.48	18.66	288,792	-0.36(-1.88%)
May 21, 2020	18.79	19.34	18.79	19.02	392,349	+0.11(+0.57%)
May 20, 2020	18.21	18.96	18.12	18.91	499,261	+1.16(+6.54%)
May 19, 2020	18.49	18.79	17.73	17.75	381,399	-0.97(-5.19%)
May 18, 2020	17.80	18.94	17.80	18.72	464,806	+1.67(+9.78%)
May 15, 2020	16.84	17.29	16.70	17.05	586,142	-0.07(-0.44%)
May 14, 2020	16.56	17.33	15.85	17.12	787,622	+0.26(+1.52%)
May 13, 2020	17.41	17.55	16.29	16.87	494,917	-0.67(-3.83%)
May 12, 2020	18.69	18.92	17.52	17.54	479,187	-1.12(-6.01%)
May 11, 2020	19.51	19.61	18.55	18.66	658,237	-1.11(-5.63%)
May 08, 2020	19.46	19.89	19.18	19.77	516,599	+0.93(+4.91%)
May 07, 2020	18.68	19.09	18.56	18.85	750,886	+0.34(+1.86%)
May 06, 2020	18.98	19.45	18.43	18.51	444,117	-0.35(-1.87%)
May 05, 2020	20.19	20.21	18.67	18.86	471,231	-0.92(-4.64%)
May 04, 2020	19.59	19.89	19.10	19.77	459,351	-0.13(-0.66%)
May 01, 2020	21.32	21.66	19.41	19.91	790,409	-2.19(-9.93%)
Apr 30, 2020	22.18	22.67	21.02	22.10	678,788	-1.18(-5.07%)
Apr 29, 2020	23.00	23.87	22.56	23.28	675,034	+1.18(+5.34%)
Apr 28, 2020	22.38	22.72	21.91	22.10	492,772	+0.40(+1.83%)
Apr 27, 2020	20.78	22.15	20.72	21.70	595,075	+1.27(+6.19%)
Apr 24, 2020	20.50	20.82	20.21	20.44	350,017	+0.05(+0.24%)
Apr 23, 2020	20.19	20.77	20.10	20.39	302,734	+0.30(+1.51%)
Apr 22, 2020	20.87	20.88	19.77	20.09	340,249	-0.20(-1.01%)
Apr 21, 2020	19.82	20.42	19.55	20.29	328,375	-0.27(-1.31%)
Apr 20, 2020	20.02	21.00	19.66	20.56	412,586	-0.03(-0.16%)
Apr 17, 2020	19.76	20.78	19.76	20.59	398,746	+1.26(+6.52%)
Apr 16, 2020	20.20	20.54	18.81	19.33	596,328	-0.94(-4.64%)
Apr 15, 2020	20.55	20.90	20.16	20.27	485,098	-1.29(-5.96%)
Apr 14, 2020	22.12	22.26	21.01	21.56	553,376	-0.02(-0.08%)
Apr 13, 2020	23.25	23.25	21.35	21.58	476,921	-1.43(-6.23%)
Apr 09, 2020	21.94	23.16	21.79	23.01	674,754	+1.60(+7.50%)
Apr 08, 2020	20.93	21.76	20.06	21.40	661,587	+1.07(+5.28%)
Apr 07, 2020	21.56	22.05	19.91	20.33	959,383	-0.19(-0.92%)
Apr 06, 2020	20.62	21.04	19.70	20.52	707,258	+1.02(+5.25%)
Apr 03, 2020	21.78	22.11	19.07	19.50	916,811	-2.53(-11.49%)
Apr 02, 2020	20.97	22.23	20.97	22.03	545,287	+0.87(+4.10%)
Apr 01, 2020	21.56	21.56	20.71	21.16	611,652	-0.79(-3.58%)
Mar 31, 2020	21.68	22.06	21.01	21.94	663,787	+0.12(+0.56%)
Mar 30, 2020	20.74	21.87	20.36	21.82	448,122	+1.05(+5.04%)
Mar 27, 2020	20.42	21.52	20.02	20.77	488,388	-0.70(-3.28%)
Mar 26, 2020	19.15	21.65	18.74	21.48	687,345	+2.60(+13.80%)
Mar 25, 2020	20.02	20.40	18.78	18.87	1,023,429	-1.03(-5.18%)
Mar 24, 2020	18.83	19.94	18.60	19.91	726,076	+1.82(+10.05%)
Mar 23, 2020	19.95	20.94	17.91	18.09	908,711	-2.11(-10.46%)
Mar 20, 2020	22.47	23.13	19.91	20.20	1,413,382	-2.59(-11.35%)
Mar 19, 2020	22.12	23.49	19.28	22.79	1,286,873	+0.25(+1.13%)
Mar 18, 2020	22.26	24.02	21.57	22.53	1,140,272	-1.25(-5.27%)
Mar 17, 2020	21.24	23.97	20.78	23.79	1,218,514	+2.94(+14.10%)
Mar 16, 2020	20.48	21.88	20.27	20.85	979,512	-2.40(-10.32%)
Mar 13, 2020	23.14	23.76	21.81	23.25	949,053	+1.49(+6.85%)
Mar 12, 2020	21.06	23.16	20.47	21.76	857,168	-1.08(-4.73%)
Mar 11, 2020	23.84	24.15	22.58	22.84	787,138	-1.60(-6.53%)
Mar 10, 2020	23.67	24.55	22.99	24.43	610,928	+1.70(+7.49%)
Mar 09, 2020	23.87	24.56	22.69	22.73	539,742	-3.33(-12.79%)
Mar 06, 2020	25.22	26.51	25.18	26.06	814,346	-0.36(-1.36%)
Mar 05, 2020	27.45	27.82	25.74	26.42	950,707	-1.90(-6.71%)
Mar 04, 2020	28.14	28.42	27.48	28.32	599,393	+0.49(+1.77%)
Mar 03, 2020	28.50	28.83	27.59	27.83	620,330	-0.74(-2.58%)

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.