Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.48	22.72	22.43	22.72	9,500	+0.61(+2.74%)
May 28, 2020	21.94	22.25	21.93	22.11	7,674	+0.63(+2.96%)
May 27, 2020	21.34	21.51	21.28	21.48	23,606	-0.12(-0.56%)
May 26, 2020	21.50	21.64	21.50	21.60	7,623	+0.18(+0.84%)
May 22, 2020	21.30	21.59	21.25	21.42	7,600	-1.08(-4.80%)
May 21, 2020	22.23	22.71	22.23	22.50	9,085	+0.02(+0.09%)
May 20, 2020	22.15	22.70	22.15	22.48	13,048	+0.73(+3.36%)
May 19, 2020	22.02	22.06	21.75	21.75	17,139	-0.42(-1.90%)
May 18, 2020	22.04	22.33	21.95	22.17	12,270	+0.68(+3.14%)
May 15, 2020	22.16	22.16	21.36	21.50	11,000	-0.16(-0.76%)
May 14, 2020	21.81	21.90	21.40	21.66	11,285	-0.92(-4.07%)
May 13, 2020	22.83	22.93	22.47	22.58	14,325	-0.50(-2.17%)
May 12, 2020	22.80	23.36	22.80	23.08	19,150	+0.49(+2.15%)
May 11, 2020	22.50	22.61	22.42	22.59	8,018	+0.10(+0.47%)
May 08, 2020	22.41	22.69	22.41	22.49	3,300	+0.14(+0.63%)
May 07, 2020	22.14	22.66	22.14	22.35	18,111	+0.13(+0.59%)
May 06, 2020	22.87	22.87	22.21	22.22	5,474	-0.40(-1.77%)
May 05, 2020	22.67	22.93	22.60	22.62	12,108	+0.05(+0.22%)
May 04, 2020	22.54	22.73	22.25	22.57	11,504	-0.29(-1.27%)
May 01, 2020	22.79	22.86	22.18	22.86	10,300	-0.04(-0.17%)
Apr 30, 2020	23.32	23.32	22.68	22.90	14,556	+0.00(+0.02%)
Apr 29, 2020	23.14	23.15	22.47	22.89	11,242	+0.15(+0.67%)
Apr 28, 2020	22.99	22.99	22.61	22.74	12,920	+0.22(+0.97%)
Apr 27, 2020	22.72	22.77	22.45	22.52	22,608	+0.28(+1.28%)
Apr 24, 2020	22.47	22.52	22.08	22.24	4,000	+0.23(+1.04%)
Apr 23, 2020	22.59	22.72	22.01	22.01	18,346	-0.51(-2.26%)
Apr 22, 2020	22.76	22.95	22.24	22.52	11,195	+0.76(+3.49%)
Apr 21, 2020	22.49	22.52	21.76	21.76	19,806	-0.60(-2.68%)
Apr 20, 2020	22.72	22.73	22.36	22.36	23,603	+0.10(+0.45%)
Apr 17, 2020	22.85	22.85	22.26	22.26	35,900	-0.76(-3.30%)
Apr 16, 2020	22.90	23.27	22.38	23.02	31,199	+0.68(+3.04%)
Apr 15, 2020	22.19	22.72	22.19	22.34	13,922	+0.50(+2.29%)
Apr 14, 2020	22.36	22.76	21.84	21.84	34,895	+0.08(+0.37%)
Apr 13, 2020	22.12	22.19	21.24	21.76	16,363	-0.13(-0.59%)
Apr 09, 2020	21.82	22.26	21.75	21.89	21,800	+0.39(+1.81%)
Apr 08, 2020	21.40	21.50	20.65	21.50	20,488	+0.57(+2.72%)
Apr 07, 2020	21.22	21.22	20.40	20.93	30,381	+0.01(+0.05%)
Apr 06, 2020	21.00	21.01	20.35	20.92	51,341	-0.18(-0.85%)
Apr 03, 2020	20.72	21.22	20.68	21.10	29,900	-0.53(-2.45%)
Apr 02, 2020	21.31	21.79	21.24	21.63	12,153	+0.16(+0.74%)
Apr 01, 2020	21.97	21.97	21.42	21.47	11,717	-0.87(-3.89%)
Mar 31, 2020	22.46	22.86	22.28	22.34	25,891	-1.47(-6.17%)
Mar 30, 2020	23.33	23.81	23.33	23.81	29,923	+1.15(+5.08%)
Mar 27, 2020	21.67	22.71	21.46	22.66	22,900	+1.08(+5.00%)
Mar 26, 2020	20.25	21.94	20.18	21.58	46,085	+1.82(+9.21%)
Mar 25, 2020	19.20	20.25	19.20	19.76	28,660	+1.00(+5.33%)
Mar 24, 2020	18.27	19.44	18.27	18.76	54,982	+1.06(+5.99%)
Mar 23, 2020	17.75	18.30	17.28	17.70	43,729	-0.88(-4.74%)
Mar 20, 2020	20.01	20.06	18.53	18.58	39,300	-1.82(-8.92%)
Mar 19, 2020	20.94	21.57	20.20	20.40	34,234	-1.58(-7.19%)
Mar 18, 2020	20.44	22.38	20.44	21.98	22,588	+0.19(+0.87%)
Mar 17, 2020	20.79	22.06	20.79	21.79	24,736	+1.32(+6.45%)
Mar 16, 2020	20.57	20.99	20.22	20.47	23,232	-2.22(-9.78%)
Mar 13, 2020	22.30	22.69	21.48	22.69	40,700	+1.60(+7.58%)
Mar 12, 2020	21.00	21.23	20.60	21.09	45,886	-1.54(-6.78%)
Mar 11, 2020	23.34	23.34	22.52	22.62	10,650	-1.34(-5.57%)
Mar 10, 2020	24.15	24.33	23.38	23.96	21,791	-0.06(-0.25%)
Mar 09, 2020	24.49	24.49	23.68	24.02	8,377	-1.49(-5.84%)
Mar 06, 2020	25.30	25.65	25.30	25.51	4,000	-0.52(-2.01%)
Mar 05, 2020	25.82	26.14	25.77	26.03	10,577	-0.26(-0.97%)
Mar 04, 2020	25.81	26.35	25.72	26.29	18,771	+1.34(+5.36%)
Mar 03, 2020	25.04	25.29	24.79	24.95	11,153	+0.18(+0.73%)

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.