Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.34	22.34	21.98	22.14	12,600	-0.11(-0.49%)
May 28, 2020	22.00	22.35	21.93	22.25	15,637	+0.28(+1.27%)
May 27, 2020	21.78	22.02	21.56	21.97	7,245	+0.16(+0.73%)
May 26, 2020	22.05	22.05	21.81	21.81	10,609	+0.13(+0.60%)
May 22, 2020	21.37	21.74	21.37	21.68	14,700	+0.18(+0.84%)
May 21, 2020	21.60	21.60	21.35	21.50	6,014	-0.01(-0.05%)
May 20, 2020	21.57	21.70	21.42	21.51	11,806	+0.01(+0.05%)
May 19, 2020	21.46	21.73	21.40	21.50	10,873	+0.04(+0.18%)
May 18, 2020	21.75	21.75	21.40	21.46	20,332	+0.07(+0.33%)
May 15, 2020	22.04	22.04	21.39	21.39	7,500	-0.56(-2.55%)
May 14, 2020	21.57	21.95	21.29	21.95	8,001	+0.05(+0.23%)
May 13, 2020	22.32	22.32	21.65	21.90	7,821	-0.26(-1.17%)
May 12, 2020	22.00	22.18	22.00	22.16	5,594	-0.02(-0.09%)
May 11, 2020	22.14	22.34	22.07	22.18	7,628	+0.05(+0.23%)
May 08, 2020	22.36	22.36	22.00	22.13	8,500	+0.05(+0.23%)
May 07, 2020	22.09	22.11	21.95	22.08	6,701	-0.03(-0.14%)
May 06, 2020	21.88	22.41	21.78	22.11	17,802	+0.23(+1.05%)
May 05, 2020	22.04	22.44	21.86	21.88	17,911	-0.29(-1.31%)
May 04, 2020	21.15	22.17	21.15	22.17	29,815	+0.69(+3.19%)
May 01, 2020	21.88	22.00	20.77	21.48	10,800	-0.39(-1.81%)
Apr 30, 2020	22.00	22.16	21.88	21.88	32,579	-0.41(-1.84%)
Apr 29, 2020	22.19	22.39	21.97	22.29	16,407	+0.39(+1.78%)
Apr 28, 2020	22.16	22.17	21.76	21.90	27,876	+0.18(+0.83%)
Apr 27, 2020	21.27	21.98	21.27	21.72	20,128	+0.47(+2.21%)
Apr 24, 2020	20.94	21.27	20.94	21.25	7,500	+0.38(+1.82%)
Apr 23, 2020	19.98	20.99	19.98	20.87	10,097	+0.51(+2.50%)
Apr 22, 2020	21.12	21.12	20.34	20.36	11,131	+0.19(+0.94%)
Apr 21, 2020	21.19	21.19	20.08	20.17	24,516	-0.93(-4.41%)
Apr 20, 2020	21.16	21.58	21.10	21.10	19,462	-0.35(-1.63%)
Apr 17, 2020	21.77	21.85	20.60	21.45	25,600	+0.34(+1.61%)
Apr 16, 2020	20.65	21.78	20.07	21.11	22,133	+0.51(+2.48%)
Apr 15, 2020	19.68	20.75	19.68	20.60	61,284	+0.35(+1.73%)
Apr 14, 2020	20.11	20.47	19.71	20.25	53,416	+0.66(+3.37%)
Apr 13, 2020	20.71	20.71	19.09	19.59	126,401	-0.79(-3.87%)
Apr 09, 2020	19.92	20.81	19.87	20.38	32,200	+0.99(+5.10%)
Apr 08, 2020	19.23	19.81	19.11	19.39	333,272	+0.24(+1.25%)
Apr 07, 2020	18.66	19.15	18.42	19.15	97,535	+0.77(+4.19%)
Apr 06, 2020	19.09	19.13	18.33	18.38	106,148	-0.12(-0.65%)
Apr 03, 2020	18.27	18.50	18.00	18.50	34,600	-0.13(-0.70%)
Apr 02, 2020	18.10	18.90	17.50	18.63	99,396	+0.61(+3.39%)
Apr 01, 2020	17.96	18.02	16.60	18.02	75,238	-0.53(-2.86%)
Mar 31, 2020	19.39	19.95	18.55	18.55	37,689	-1.34(-6.71%)
Mar 30, 2020	19.62	20.31	19.46	19.89	9,124	+0.13(+0.63%)
Mar 27, 2020	20.92	20.92	19.41	19.76	7,600	-0.69(-3.37%)
Mar 26, 2020	19.60	21.20	19.60	20.45	16,248	+0.85(+4.34%)
Mar 25, 2020	16.04	19.73	15.97	19.60	31,000	+3.95(+25.24%)
Mar 24, 2020	15.86	16.70	15.26	15.65	38,361	+0.70(+4.68%)
Mar 23, 2020	15.15	16.27	13.52	14.95	34,081	-1.80(-10.75%)
Mar 20, 2020	16.05	17.91	15.88	16.75	104,300	+0.70(+4.36%)
Mar 19, 2020	14.81	16.75	14.81	16.05	87,328	+0.85(+5.59%)
Mar 18, 2020	18.50	18.50	15.11	15.20	84,730	-3.98(-20.75%)
Mar 17, 2020	19.83	19.83	18.60	19.18	13,715	-0.23(-1.18%)
Mar 16, 2020	19.74	19.90	19.29	19.41	10,553	-1.69(-8.01%)
Mar 13, 2020	20.57	22.10	18.56	21.10	48,100	+0.87(+4.30%)
Mar 12, 2020	21.90	21.90	19.46	20.23	57,530	-2.48(-10.92%)
Mar 11, 2020	23.26	23.77	22.42	22.71	52,536	-1.30(-5.41%)
Mar 10, 2020	23.50	24.44	23.19	24.01	25,649	+1.11(+4.85%)
Mar 09, 2020	22.06	23.96	22.06	22.90	28,541	-1.55(-6.34%)
Mar 06, 2020	24.15	24.62	23.76	24.45	42,500	+0.17(+0.70%)
Mar 05, 2020	24.33	24.35	24.15	24.28	20,174	-0.11(-0.45%)
Mar 04, 2020	24.16	24.54	24.16	24.39	28,596	+0.24(+0.99%)
Mar 03, 2020	23.99	24.85	23.95	24.15	34,022	-0.48(-1.95%)

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.