Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.81	22.22	21.73	22.09	406,655	-0.04(-0.18%)
May 28, 2020	22.28	22.36	22.03	22.13	206,941	+0.14(+0.62%)
May 27, 2020	22.11	22.11	21.75	22.00	345,158	+0.53(+2.45%)
May 26, 2020	21.11	21.74	21.11	21.47	331,886	+1.30(+6.45%)
May 22, 2020	20.44	20.44	20.07	20.17	229,262	-0.73(-3.48%)
May 21, 2020	21.08	21.33	20.83	20.90	156,374	-0.36(-1.71%)
May 20, 2020	21.26	21.52	21.20	21.26	164,712	+0.30(+1.43%)
May 19, 2020	21.34	21.34	20.94	20.96	340,769	-0.43(-2.00%)
May 18, 2020	21.33	21.62	20.97	21.39	565,762	+0.78(+3.80%)
May 15, 2020	20.54	20.72	20.28	20.61	303,165	+0.15(+0.71%)
May 14, 2020	20.20	20.58	19.89	20.46	193,221	-0.05(-0.24%)
May 13, 2020	20.66	20.82	20.32	20.51	241,729	-0.18(-0.86%)
May 12, 2020	21.10	21.31	20.69	20.69	262,269	-0.69(-3.25%)
May 11, 2020	20.89	21.61	20.89	21.38	489,217	-0.36(-1.67%)
May 08, 2020	21.79	21.86	21.52	21.75	173,060	+0.15(+0.67%)
May 07, 2020	21.50	21.80	21.42	21.60	221,154	+0.36(+1.67%)
May 06, 2020	21.71	21.71	21.00	21.25	221,232	-0.32(-1.46%)
May 05, 2020	21.84	21.98	21.53	21.56	235,830	+0.06(+0.30%)
May 04, 2020	21.60	21.63	21.20	21.50	265,138	-0.50(-2.28%)
May 01, 2020	22.20	22.29	21.56	22.00	193,857	-0.74(-3.23%)
Apr 30, 2020	23.26	23.26	22.61	22.73	288,048	-0.59(-2.53%)
Apr 29, 2020	22.86	23.60	22.86	23.32	220,012	+0.71(+3.14%)
Apr 28, 2020	22.75	22.94	22.34	22.61	572,582	-0.01(-0.04%)
Apr 27, 2020	22.21	22.76	21.96	22.62	473,469	+2.16(+10.58%)
Apr 24, 2020	20.45	20.66	20.20	20.45	415,692	+0.53(+2.68%)
Apr 23, 2020	20.42	20.95	19.86	19.92	484,005	-0.65(-3.18%)
Apr 22, 2020	20.53	20.65	20.35	20.57	344,538	+0.48(+2.41%)
Apr 21, 2020	20.22	20.22	19.77	20.09	532,011	-0.45(-2.20%)
Apr 20, 2020	20.91	21.04	20.44	20.54	315,224	-0.78(-3.67%)
Apr 17, 2020	21.18	21.37	20.99	21.33	319,011	+0.84(+4.10%)
Apr 16, 2020	21.09	21.09	20.07	20.49	435,949	-0.61(-2.87%)
Apr 15, 2020	22.20	22.20	20.79	21.09	351,222	-0.78(-3.58%)
Apr 14, 2020	22.26	22.26	21.75	21.88	258,141	+0.23(+1.04%)
Apr 13, 2020	21.56	21.70	21.08	21.65	253,719	+0.16(+0.75%)
Apr 09, 2020	21.68	21.99	21.47	21.49	212,426	+0.15(+0.72%)
Apr 08, 2020	21.45	21.71	21.16	21.33	313,493	-0.51(-2.33%)
Apr 07, 2020	22.58	22.58	21.78	21.84	238,734	+0.22(+1.01%)
Apr 06, 2020	21.24	21.69	21.00	21.62	383,131	+1.53(+7.60%)
Apr 03, 2020	20.36	20.50	19.71	20.10	242,507	-0.52(-2.51%)
Apr 02, 2020	20.31	20.76	20.07	20.62	217,857	+0.57(+2.82%)
Apr 01, 2020	20.62	20.88	19.99	20.05	272,581	-1.91(-8.72%)
Mar 31, 2020	22.42	22.76	21.93	21.96	373,731	-0.46(-2.05%)
Mar 30, 2020	22.17	22.55	21.88	22.42	401,978	+0.17(+0.76%)
Mar 27, 2020	22.60	22.83	22.02	22.26	367,042	+0.00(+0.00%)
Mar 26, 2020	21.68	22.34	21.61	22.26	338,227	+1.43(+6.87%)
Mar 25, 2020	20.59	21.55	20.39	20.83	301,781	+1.45(+7.46%)
Mar 24, 2020	18.78	19.73	18.64	19.38	851,815	+2.30(+13.48%)
Mar 23, 2020	17.89	18.05	16.91	17.08	369,485	-1.13(-6.21%)
Mar 20, 2020	19.77	20.37	18.19	18.21	630,842	+0.79(+4.55%)
Mar 19, 2020	17.55	18.09	17.09	17.42	483,965	-1.07(-5.81%)
Mar 18, 2020	18.58	19.01	17.97	18.49	342,074	-1.32(-6.69%)
Mar 17, 2020	19.42	20.02	18.95	19.82	385,464	-0.07(-0.37%)
Mar 16, 2020	20.29	21.16	19.69	19.89	485,136	-2.77(-12.23%)
Mar 13, 2020	22.02	22.67	21.12	22.66	367,784	+1.89(+9.10%)
Mar 12, 2020	22.05	22.09	20.44	20.77	562,590	-2.67(-11.38%)
Mar 11, 2020	23.63	23.72	23.10	23.43	490,493	-0.44(-1.86%)
Mar 10, 2020	24.24	24.24	23.22	23.88	387,459	+0.61(+2.64%)
Mar 09, 2020	23.21	24.15	22.00	23.26	478,188	-1.80(-7.19%)
Mar 06, 2020	25.13	25.34	24.86	25.07	314,925	-0.78(-3.03%)
Mar 05, 2020	26.01	26.01	25.59	25.85	502,508	-0.82(-3.06%)
Mar 04, 2020	26.17	26.72	26.11	26.67	344,139	+1.13(+4.43%)
Mar 03, 2020	25.96	26.08	25.34	25.53	387,940	-0.62(-2.38%)

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.