Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.45	20.73	20.31	20.62	5,075,600	-0.12(-0.58%)
May 28, 2020	20.75	21.12	20.68	20.74	5,279,860	+0.10(+0.48%)
May 27, 2020	20.50	20.64	20.14	20.64	6,454,515	+0.10(+0.49%)
May 26, 2020	20.82	20.93	20.49	20.54	5,560,700	+0.40(+1.99%)
May 22, 2020	20.14	20.18	19.96	20.14	3,174,300	-0.23(-1.13%)
May 21, 2020	20.50	20.55	20.16	20.37	5,365,951	-0.23(-1.12%)
May 20, 2020	20.52	20.65	20.46	20.60	5,952,814	+0.80(+4.04%)
May 19, 2020	19.88	19.99	19.77	19.80	3,083,050	-0.06(-0.30%)
May 18, 2020	19.58	19.90	19.55	19.86	5,434,377	+0.97(+5.13%)
May 15, 2020	18.94	19.05	18.82	18.89	3,748,000	-0.20(-1.05%)
May 14, 2020	18.47	19.10	18.37	19.09	5,940,284	+0.47(+2.52%)
May 13, 2020	19.11	19.11	18.52	18.62	5,833,816	-0.44(-2.31%)
May 12, 2020	19.22	19.42	19.05	19.06	3,930,054	+0.07(+0.37%)
May 11, 2020	19.13	19.20	18.95	18.99	2,563,252	-0.37(-1.91%)
May 08, 2020	19.30	19.45	19.19	19.36	3,985,600	+0.44(+2.33%)
May 07, 2020	19.04	19.25	18.86	18.92	4,043,105	+0.09(+0.48%)
May 06, 2020	18.89	19.00	18.71	18.83	4,339,034	-0.31(-1.62%)
May 05, 2020	19.11	19.23	19.04	19.14	4,096,459	+0.21(+1.11%)
May 04, 2020	18.58	18.96	18.50	18.93	4,247,652	+0.60(+3.27%)
May 01, 2020	18.63	18.70	18.30	18.33	4,057,300	-0.63(-3.32%)
Apr 30, 2020	19.10	19.28	18.61	18.96	5,414,051	-0.59(-3.02%)
Apr 29, 2020	19.27	19.59	19.25	19.55	4,081,266	+0.91(+4.88%)
Apr 28, 2020	18.97	19.03	18.61	18.64	2,927,027	+0.06(+0.32%)
Apr 27, 2020	18.40	18.63	18.31	18.58	2,596,395	+0.17(+0.92%)
Apr 24, 2020	18.58	18.60	18.19	18.41	3,491,600	+0.10(+0.55%)
Apr 23, 2020	18.51	18.75	18.20	18.31	5,178,123	+0.25(+1.38%)
Apr 22, 2020	18.01	18.09	17.80	18.06	8,108,545	+0.91(+5.31%)
Apr 21, 2020	16.94	17.36	16.87	17.15	9,869,823	-0.49(-2.78%)
Apr 20, 2020	17.95	18.12	17.64	17.64	6,002,633	-0.74(-4.03%)
Apr 17, 2020	18.33	18.42	18.12	18.38	4,564,300	+0.34(+1.88%)
Apr 16, 2020	18.28	18.31	17.80	18.04	4,909,202	+0.29(+1.63%)
Apr 15, 2020	17.98	17.98	17.63	17.75	6,503,679	-1.25(-6.58%)
Apr 14, 2020	19.21	19.45	18.92	19.00	4,779,610	-0.11(-0.58%)
Apr 13, 2020	19.08	19.14	18.88	19.11	2,660,459	+0.33(+1.76%)
Apr 09, 2020	19.31	19.75	18.71	18.78	8,156,300	-0.11(-0.58%)
Apr 08, 2020	18.51	18.92	18.48	18.89	5,655,036	+0.70(+3.85%)
Apr 07, 2020	18.62	18.72	18.14	18.19	8,062,766	-0.38(-2.05%)
Apr 06, 2020	18.04	18.59	18.00	18.57	8,227,939	+0.80(+4.50%)
Apr 03, 2020	17.77	17.92	17.50	17.77	10,039,900	+0.30(+1.72%)
Apr 02, 2020	16.71	17.56	16.57	17.47	18,805,842	+1.07(+6.52%)
Apr 01, 2020	16.67	16.75	16.32	16.40	7,532,371	-0.28(-1.68%)
Mar 31, 2020	16.77	17.14	16.59	16.68	7,239,736	+0.39(+2.39%)
Mar 30, 2020	16.17	16.47	16.05	16.29	8,810,117	+0.06(+0.37%)
Mar 27, 2020	16.09	16.55	15.94	16.23	8,282,900	-1.00(-5.80%)
Mar 26, 2020	16.85	17.29	16.72	17.23	13,111,783	+0.38(+2.26%)
Mar 25, 2020	16.35	17.17	15.82	16.85	14,482,853	+0.37(+2.25%)
Mar 24, 2020	16.27	16.54	16.01	16.48	15,981,036	+1.29(+8.49%)
Mar 23, 2020	15.00	15.32	14.69	15.19	13,642,559	+0.39(+2.64%)
Mar 20, 2020	15.50	15.53	14.74	14.80	14,697,100	-0.44(-2.89%)
Mar 19, 2020	14.19	15.35	13.85	15.24	20,104,472	+1.86(+13.90%)
Mar 18, 2020	13.93	14.54	13.14	13.38	18,784,732	-2.39(-15.16%)
Mar 17, 2020	15.25	15.98	14.96	15.77	14,484,044	+0.78(+5.20%)
Mar 16, 2020	15.23	16.04	14.66	14.99	17,012,580	-2.35(-13.55%)
Mar 13, 2020	16.88	17.44	16.06	17.34	18,610,200	+1.82(+11.73%)
Mar 12, 2020	16.16	16.67	15.49	15.52	23,083,130	-2.06(-11.72%)
Mar 11, 2020	18.13	18.16	17.34	17.58	21,085,860	-1.27(-6.74%)
Mar 10, 2020	18.84	18.92	17.99	18.85	20,328,788	+1.79(+10.49%)
Mar 09, 2020	17.35	18.29	16.92	17.06	18,960,850	-3.56(-17.26%)
Mar 06, 2020	20.60	20.70	20.38	20.62	12,850,000	-0.38(-1.81%)
Mar 05, 2020	21.55	21.65	20.95	21.00	13,002,234	-1.01(-4.59%)
Mar 04, 2020	21.92	22.08	21.69	22.01	12,805,636	+0.68(+3.19%)
Mar 03, 2020	21.82	22.14	21.13	21.33	18,060,930	-0.41(-1.89%)

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.