Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.48	20.63	20.16	20.24	39,300	+0.08(+0.42%)
May 28, 2020	20.08	20.32	20.06	20.16	32,040	-0.27(-1.35%)
May 27, 2020	20.63	20.63	20.18	20.43	95,980	+0.50(+2.48%)
May 26, 2020	19.84	20.07	19.84	19.93	15,251	+0.61(+3.13%)
May 22, 2020	19.05	19.36	19.05	19.33	32,000	-0.08(-0.41%)
May 21, 2020	19.32	19.62	19.03	19.41	19,780	+0.01(+0.05%)
May 20, 2020	19.18	19.55	19.18	19.40	63,395	+0.32(+1.68%)
May 19, 2020	18.76	19.32	18.76	19.08	111,853	-0.01(-0.04%)
May 18, 2020	19.37	19.37	18.75	19.09	25,359	-0.00(-0.01%)
May 15, 2020	19.55	19.55	18.60	19.09	25,100	+0.08(+0.42%)
May 14, 2020	18.78	19.31	18.78	19.01	9,072	-0.39(-2.01%)
May 13, 2020	19.45	19.64	19.30	19.40	7,722	-0.11(-0.56%)
May 12, 2020	19.43	20.03	19.43	19.51	25,153	-0.21(-1.06%)
May 11, 2020	19.66	20.05	19.66	19.72	13,325	+1.10(+5.91%)
May 08, 2020	18.87	18.90	18.40	18.62	18,900	+0.29(+1.58%)
May 07, 2020	18.60	18.60	18.11	18.33	26,545	-0.37(-1.96%)
May 06, 2020	18.67	19.08	18.58	18.70	32,109	+0.03(+0.14%)
May 05, 2020	18.28	19.10	18.28	18.67	24,381	+0.07(+0.35%)
May 04, 2020	18.26	18.78	18.26	18.61	31,792	+0.00(+0.03%)
May 01, 2020	19.11	19.11	18.42	18.60	18,100	-0.18(-0.96%)
Apr 30, 2020	18.86	19.11	18.56	18.78	24,630	-0.96(-4.89%)
Apr 29, 2020	19.64	19.91	19.46	19.75	18,367	+0.40(+2.07%)
Apr 28, 2020	19.49	19.85	19.16	19.34	52,134	+0.26(+1.38%)
Apr 27, 2020	18.77	19.35	18.77	19.08	29,472	-0.02(-0.11%)
Apr 24, 2020	18.55	19.29	18.55	19.10	16,800	-0.04(-0.21%)
Apr 23, 2020	19.37	19.37	18.71	19.14	29,736	+0.14(+0.74%)
Apr 22, 2020	19.20	19.20	18.97	19.00	30,898	+0.52(+2.81%)
Apr 21, 2020	18.64	18.84	18.43	18.48	64,538	+0.42(+2.33%)
Apr 20, 2020	18.27	18.33	17.96	18.06	62,689	+0.31(+1.75%)
Apr 17, 2020	17.67	18.95	17.67	17.75	21,600	-0.18(-1.00%)
Apr 16, 2020	17.98	18.24	17.83	17.93	25,499	-0.82(-4.37%)
Apr 15, 2020	18.48	18.91	18.48	18.75	38,003	+0.01(+0.06%)
Apr 14, 2020	18.60	19.08	18.55	18.74	50,445	-0.01(-0.07%)
Apr 13, 2020	18.32	18.98	18.32	18.75	39,130	-0.50(-2.59%)
Apr 09, 2020	19.11	19.62	19.11	19.25	24,800	-0.07(-0.36%)
Apr 08, 2020	19.03	19.56	19.03	19.32	32,425	+0.13(+0.68%)
Apr 07, 2020	19.31	19.67	19.19	19.19	42,309	+0.35(+1.83%)
Apr 06, 2020	19.95	19.95	18.48	18.84	35,444	+0.61(+3.32%)
Apr 03, 2020	17.73	18.43	17.73	18.24	41,000	+0.17(+0.92%)
Apr 02, 2020	17.71	18.23	17.66	18.07	24,754	+0.06(+0.33%)
Apr 01, 2020	17.54	18.80	17.50	18.01	26,798	-0.63(-3.40%)
Mar 31, 2020	18.37	19.90	18.06	18.65	20,698	-0.78(-4.02%)
Mar 30, 2020	19.25	20.83	18.65	19.43	51,882	+0.18(+0.94%)
Mar 27, 2020	18.02	19.87	18.02	19.25	41,000	+0.80(+4.34%)
Mar 26, 2020	16.80	19.10	16.80	18.45	18,738	+0.42(+2.33%)
Mar 25, 2020	16.95	18.47	16.95	18.03	31,083	+0.71(+4.13%)
Mar 24, 2020	18.20	18.20	16.79	17.32	33,944	-0.79(-4.39%)
Mar 23, 2020	16.74	20.24	16.74	18.11	45,720	+0.04(+0.22%)
Mar 20, 2020	16.68	18.59	16.68	18.07	37,500	+0.07(+0.39%)
Mar 19, 2020	17.50	19.00	17.05	18.00	82,752	+0.45(+2.56%)
Mar 18, 2020	16.27	17.84	16.27	17.55	37,358	-0.08(-0.45%)
Mar 17, 2020	18.08	18.08	17.01	17.63	66,772	+1.23(+7.50%)
Mar 16, 2020	15.09	17.10	15.09	16.40	41,883	-0.67(-3.90%)
Mar 13, 2020	17.49	18.40	17.00	17.07	54,000	+0.04(+0.21%)
Mar 12, 2020	17.29	18.01	17.03	17.03	114,017	-1.72(-9.17%)
Mar 11, 2020	18.95	19.28	18.50	18.75	25,873	-0.24(-1.27%)
Mar 10, 2020	18.08	19.89	18.08	18.99	77,351	+0.00(+0.00%)
Mar 09, 2020	18.56	19.20	18.56	18.99	67,004	-0.58(-2.96%)
Mar 06, 2020	19.27	19.75	19.27	19.57	77,300	-0.17(-0.86%)
Mar 05, 2020	19.87	19.89	19.73	19.74	42,562	-0.54(-2.66%)
Mar 04, 2020	19.80	20.28	19.80	20.28	55,004	+0.77(+3.92%)
Mar 03, 2020	19.46	19.95	19.40	19.52	147,074	+0.32(+1.69%)

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.