Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.46	20.80	20.38	20.79	4,394	-0.01(-0.04%)
May 28, 2020	20.71	20.80	20.44	20.80	5,263	+0.09(+0.41%)
May 27, 2020	20.69	20.71	20.48	20.71	13,226	+0.21(+1.02%)
May 26, 2020	20.71	20.71	20.33	20.51	5,868	+0.03(+0.15%)
May 22, 2020	20.47	20.49	20.31	20.47	10,080	+0.08(+0.38%)
May 21, 2020	19.75	20.40	19.72	20.40	4,571	+0.41(+2.03%)
May 20, 2020	19.82	20.38	19.82	19.99	1,559	+0.29(+1.48%)
May 19, 2020	19.69	19.95	19.69	19.70	4,310	+0.01(+0.03%)
May 18, 2020	19.96	19.96	19.66	19.69	5,328	+0.03(+0.17%)
May 15, 2020	19.73	19.95	19.66	19.66	3,747	-0.20(-1.01%)
May 14, 2020	20.05	20.05	19.01	19.86	12,556	-0.30(-1.50%)
May 13, 2020	20.40	20.40	20.16	20.16	2,949	-0.31(-1.53%)
May 12, 2020	20.38	20.55	20.38	20.48	2,394	+0.05(+0.25%)
May 11, 2020	20.37	20.54	20.37	20.43	5,999	+0.05(+0.23%)
May 08, 2020	20.53	20.66	20.35	20.38	13,957	-0.12(-0.60%)
May 07, 2020	20.54	20.66	20.35	20.51	8,971	-0.07(-0.34%)
May 06, 2020	20.64	20.64	20.32	20.57	9,949	-0.12(-0.56%)
May 05, 2020	20.57	20.69	20.57	20.69	2,530	-0.14(-0.67%)
May 04, 2020	20.61	20.83	20.58	20.83	11,000	-0.06(-0.30%)
May 01, 2020	20.66	20.89	20.59	20.89	4,652	-0.22(-1.06%)
Apr 30, 2020	20.90	21.13	20.55	21.12	49,052	+0.21(+1.00%)
Apr 29, 2020	20.70	20.91	20.57	20.91	8,594	+0.20(+0.97%)
Apr 28, 2020	20.48	20.72	20.30	20.71	6,270	+0.34(+1.66%)
Apr 27, 2020	20.12	20.49	20.12	20.37	14,209	+0.43(+2.17%)
Apr 24, 2020	19.69	19.94	19.69	19.94	3,360	+0.27(+1.36%)
Apr 23, 2020	20.04	20.04	19.67	19.67	2,831	+0.08(+0.40%)
Apr 22, 2020	19.54	19.96	19.54	19.59	9,483	+0.02(+0.08%)
Apr 21, 2020	19.64	19.64	19.33	19.58	17,278	-0.06(-0.32%)
Apr 20, 2020	19.88	20.10	19.64	19.64	833	-0.19(-0.98%)
Apr 17, 2020	19.64	20.29	19.64	19.83	6,849	+0.02(+0.12%)
Apr 16, 2020	19.79	19.89	19.69	19.81	3,024	-0.32(-1.61%)
Apr 15, 2020	19.34	20.14	19.34	20.13	5,894	-0.03(-0.15%)
Apr 14, 2020	19.51	20.23	19.51	20.16	11,530	+0.38(+1.92%)
Apr 13, 2020	19.85	20.40	19.72	19.79	9,739	-0.63(-3.07%)
Apr 09, 2020	19.93	20.48	19.93	20.41	34,247	+0.84(+4.31%)
Apr 08, 2020	18.72	19.83	18.69	19.57	27,594	+1.10(+5.95%)
Apr 07, 2020	18.48	18.84	18.30	18.47	29,586	+0.31(+1.70%)
Apr 06, 2020	17.80	18.34	17.80	18.16	20,222	+0.52(+2.94%)
Apr 03, 2020	17.63	17.83	17.56	17.64	43,940	-0.09(-0.48%)
Apr 02, 2020	17.96	17.99	17.44	17.73	14,510	-0.26(-1.46%)
Apr 01, 2020	18.28	18.28	17.63	17.99	45,575	-0.36(-1.94%)
Mar 31, 2020	18.14	18.35	17.88	18.35	63,076	-0.20(-1.08%)
Mar 30, 2020	18.52	18.55	17.68	18.55	8,281	+0.21(+1.14%)
Mar 27, 2020	18.18	18.34	17.34	18.34	22,357	+0.04(+0.21%)
Mar 26, 2020	16.44	18.73	16.44	18.30	44,653	+2.61(+16.65%)
Mar 25, 2020	15.89	17.87	15.69	15.69	27,362	+0.01(+0.03%)
Mar 24, 2020	15.19	16.30	15.01	15.68	48,642	+1.36(+9.51%)
Mar 23, 2020	16.30	16.30	13.59	14.32	42,127	-0.87(-5.75%)
Mar 20, 2020	14.24	16.05	14.24	15.19	28,036	+0.95(+6.67%)
Mar 19, 2020	14.05	15.19	12.35	14.24	42,944	+0.61(+4.46%)
Mar 18, 2020	15.95	15.95	11.02	13.64	40,506	-3.48(-20.33%)
Mar 17, 2020	16.81	17.64	16.79	17.12	49,644	+0.93(+5.77%)
Mar 16, 2020	17.97	17.97	15.36	16.18	17,676	-2.62(-13.94%)
Mar 13, 2020	18.62	19.18	18.30	18.80	22,376	+0.33(+1.81%)
Mar 12, 2020	19.27	19.36	17.47	18.47	40,593	-1.13(-5.78%)
Mar 11, 2020	19.27	19.60	19.16	19.60	8,199	-0.11(-0.54%)
Mar 10, 2020	19.39	19.71	19.15	19.71	14,909	+0.33(+1.73%)
Mar 09, 2020	19.04	19.40	19.04	19.37	8,507	-0.68(-3.37%)
Mar 06, 2020	20.21	20.45	19.98	20.05	8,029	-0.41(-2.00%)
Mar 05, 2020	20.36	20.51	20.36	20.46	5,794	-0.05(-0.22%)
Mar 04, 2020	20.22	20.76	20.22	20.50	2,329	+0.30(+1.48%)
Mar 03, 2020	20.41	20.41	20.21	20.21	1,563	-0.21(-1.03%)

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.