Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.38	20.38	20.01	20.24	127,078	-0.16(-0.78%)
May 28, 2020	20.90	20.90	20.37	20.40	49,088	-0.24(-1.16%)
May 27, 2020	20.62	20.71	20.27	20.64	22,570	+0.52(+2.59%)
May 26, 2020	19.95	20.29	19.95	20.12	36,890	+0.79(+4.07%)
May 22, 2020	19.41	19.41	19.13	19.33	36,591	+0.00(+0.00%)
May 21, 2020	19.45	19.47	19.17	19.33	64,576	-0.02(-0.09%)
May 20, 2020	19.36	19.43	19.29	19.35	49,313	+0.37(+1.94%)
May 19, 2020	19.27	19.31	18.91	18.98	22,077	-0.27(-1.38%)
May 18, 2020	18.78	19.32	18.78	19.25	116,862	+1.16(+6.42%)
May 15, 2020	18.03	18.15	18.01	18.08	36,942	+0.01(+0.05%)
May 14, 2020	17.68	18.07	17.13	18.07	40,150	+0.26(+1.44%)
May 13, 2020	18.21	18.21	17.65	17.82	47,212	-0.66(-3.56%)
May 12, 2020	19.22	19.22	18.46	18.48	21,076	-0.54(-2.83%)
May 11, 2020	19.23	19.23	18.85	19.02	25,090	-0.32(-1.64%)
May 08, 2020	19.13	19.34	19.11	19.33	37,761	+0.50(+2.68%)
May 07, 2020	18.60	19.04	18.60	18.83	35,026	+0.42(+2.28%)
May 06, 2020	18.84	18.86	18.41	18.41	24,524	-0.32(-1.73%)
May 05, 2020	18.99	19.07	18.73	18.73	20,500	+0.07(+0.37%)
May 04, 2020	18.38	18.66	18.36	18.66	113,152	+0.03(+0.14%)
May 01, 2020	19.00	19.00	18.55	18.64	30,512	-0.74(-3.84%)
Apr 30, 2020	19.49	19.56	19.31	19.38	47,934	-0.54(-2.71%)
Apr 29, 2020	19.90	20.11	19.86	19.92	22,594	+0.60(+3.10%)
Apr 28, 2020	19.48	19.54	19.19	19.32	40,723	+0.35(+1.85%)
Apr 27, 2020	18.61	19.04	18.61	18.97	24,103	+0.65(+3.55%)
Apr 24, 2020	18.27	18.41	18.05	18.32	16,600	+0.26(+1.42%)
Apr 23, 2020	18.11	18.38	18.07	18.07	47,902	-0.05(-0.25%)
Apr 22, 2020	19.64	19.64	17.99	18.11	27,779	+0.24(+1.36%)
Apr 21, 2020	17.96	18.03	17.81	17.87	62,346	-0.48(-2.61%)
Apr 20, 2020	18.54	18.64	18.23	18.35	84,789	-0.37(-1.96%)
Apr 17, 2020	18.69	18.76	18.46	18.71	19,640	+0.72(+4.03%)
Apr 16, 2020	18.10	18.10	17.77	17.99	35,275	-0.14(-0.75%)
Apr 15, 2020	18.20	18.25	17.98	18.12	19,200	-0.81(-4.26%)
Apr 14, 2020	19.13	19.13	18.80	18.93	106,154	+0.29(+1.56%)
Apr 13, 2020	19.31	19.31	18.51	18.64	134,497	-0.61(-3.16%)
Apr 09, 2020	19.47	19.53	18.99	19.25	95,746	+0.80(+4.36%)
Apr 08, 2020	17.73	18.55	17.73	18.44	110,398	+0.84(+4.76%)
Apr 07, 2020	17.88	18.10	17.60	17.60	48,862	+0.47(+2.74%)
Apr 06, 2020	17.05	17.24	16.82	17.13	33,337	+1.24(+7.81%)
Apr 03, 2020	16.22	16.42	15.75	15.89	83,237	-0.43(-2.63%)
Apr 02, 2020	16.47	16.53	16.06	16.32	36,698	+0.05(+0.29%)
Apr 01, 2020	16.41	16.57	16.11	16.27	21,060	-1.00(-5.79%)
Mar 31, 2020	17.61	17.61	17.20	17.27	41,358	-0.43(-2.44%)
Mar 30, 2020	17.50	17.73	17.21	17.71	91,040	+0.38(+2.22%)
Mar 27, 2020	17.11	17.73	17.11	17.32	60,557	-0.56(-3.11%)
Mar 26, 2020	17.16	17.88	17.12	17.88	91,993	+0.92(+5.40%)
Mar 25, 2020	16.33	17.49	16.21	16.96	50,153	+0.62(+3.82%)
Mar 24, 2020	15.64	16.36	15.64	16.34	90,032	+1.54(+10.40%)
Mar 23, 2020	15.41	15.41	14.58	14.80	30,612	-0.50(-3.30%)
Mar 20, 2020	16.12	16.47	15.28	15.30	87,680	-0.78(-4.84%)
Mar 19, 2020	15.64	16.30	15.61	16.08	134,376	+0.25(+1.57%)
Mar 18, 2020	16.47	16.47	14.82	15.83	159,211	-1.52(-8.77%)
Mar 17, 2020	16.81	17.36	15.86	17.36	107,589	+1.06(+6.51%)
Mar 16, 2020	16.98	17.50	16.30	16.30	49,707	-2.61(-13.80%)
Mar 13, 2020	17.95	18.94	17.55	18.90	106,619	+1.35(+7.70%)
Mar 12, 2020	18.06	18.38	17.55	17.55	287,521	-2.10(-10.67%)
Mar 11, 2020	20.14	20.17	19.47	19.65	53,238	-1.27(-6.05%)
Mar 10, 2020	20.43	21.17	20.05	20.91	135,974	+0.95(+4.76%)
Mar 09, 2020	20.33	21.10	19.67	19.96	119,985	-1.96(-8.93%)
Mar 06, 2020	21.69	22.21	21.48	21.92	27,590	-0.56(-2.47%)
Mar 05, 2020	22.90	22.90	22.27	22.48	19,899	-0.84(-3.59%)
Mar 04, 2020	23.06	23.32	22.79	23.32	36,566	+0.69(+3.06%)
Mar 03, 2020	23.27	23.45	22.49	22.62	51,419	-0.53(-2.29%)

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.