Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.93	20.93	20.45	20.73	161,734	-0.34(-1.59%)
May 28, 2020	21.40	21.42	20.99	21.07	217,776	-0.10(-0.47%)
May 27, 2020	21.14	21.28	20.71	21.16	250,131	+0.38(+1.80%)
May 26, 2020	20.67	20.95	20.59	20.79	290,771	+0.75(+3.74%)
May 22, 2020	20.02	20.06	19.73	20.04	190,910	-0.06(-0.29%)
May 21, 2020	20.14	20.22	19.89	20.10	108,481	-0.02(-0.10%)
May 20, 2020	19.98	20.20	19.98	20.12	150,292	+0.39(+2.00%)
May 19, 2020	19.78	20.02	19.56	19.72	158,591	-0.06(-0.30%)
May 18, 2020	19.33	19.82	19.33	19.78	186,638	+0.97(+5.14%)
May 15, 2020	18.79	18.91	18.62	18.81	122,123	-0.04(-0.21%)
May 14, 2020	18.36	18.85	17.97	18.85	189,633	+0.18(+0.95%)
May 13, 2020	19.27	19.27	18.54	18.68	660,594	-0.56(-2.92%)
May 12, 2020	19.62	19.65	19.21	19.24	145,989	-0.35(-1.76%)
May 11, 2020	19.74	19.74	19.47	19.58	146,187	-0.38(-1.88%)
May 08, 2020	19.64	20.00	19.64	19.96	161,227	+0.53(+2.74%)
May 07, 2020	19.39	19.65	19.37	19.43	99,537	+0.18(+0.92%)
May 06, 2020	19.68	19.76	19.23	19.25	124,358	-0.34(-1.71%)
May 05, 2020	19.76	19.94	19.51	19.58	345,132	+0.11(+0.56%)
May 04, 2020	19.24	19.48	19.00	19.48	152,091	+0.06(+0.30%)
May 01, 2020	19.67	19.79	19.26	19.42	179,448	-0.84(-4.16%)
Apr 30, 2020	20.48	20.51	20.08	20.26	133,773	-0.20(-0.96%)
Apr 29, 2020	19.89	20.60	19.83	20.46	458,661	+1.06(+5.45%)
Apr 28, 2020	19.20	19.55	19.15	19.40	188,296	+0.41(+2.17%)
Apr 27, 2020	18.75	19.08	18.63	18.99	213,051	+0.35(+1.89%)
Apr 24, 2020	18.73	18.75	18.40	18.63	99,370	-0.02(-0.11%)
Apr 23, 2020	18.65	18.99	18.56	18.65	112,299	+0.22(+1.17%)
Apr 22, 2020	18.61	18.71	18.34	18.44	177,238	+0.12(+0.64%)
Apr 21, 2020	18.34	18.40	18.03	18.32	115,680	-0.43(-2.30%)
Apr 20, 2020	18.81	19.14	18.63	18.75	172,238	-0.39(-2.05%)
Apr 17, 2020	19.12	19.28	18.93	19.14	153,827	+0.55(+2.95%)
Apr 16, 2020	19.03	19.03	18.46	18.59	134,086	-0.18(-0.94%)
Apr 15, 2020	19.04	19.18	18.65	18.77	245,345	-0.98(-4.96%)
Apr 14, 2020	19.93	20.02	19.48	19.75	497,130	+0.35(+1.82%)
Apr 13, 2020	19.69	19.83	19.01	19.40	228,756	-0.29(-1.49%)
Apr 09, 2020	19.42	20.14	19.24	19.69	428,411	+1.02(+5.46%)
Apr 08, 2020	18.32	18.87	18.26	18.67	171,294	+0.69(+3.81%)
Apr 07, 2020	18.26	18.79	17.99	17.99	610,297	+0.39(+2.23%)
Apr 06, 2020	17.18	17.79	17.18	17.59	214,869	+1.08(+6.52%)
Apr 03, 2020	17.16	17.17	16.33	16.52	197,005	-0.80(-4.61%)
Apr 02, 2020	17.37	17.62	17.02	17.32	151,056	+0.17(+1.02%)
Apr 01, 2020	17.66	17.66	17.12	17.14	175,985	-0.95(-5.26%)
Mar 31, 2020	18.07	18.40	17.94	18.09	268,970	+0.14(+0.76%)
Mar 30, 2020	18.32	18.36	17.66	17.96	336,379	-0.35(-1.91%)
Mar 27, 2020	18.71	18.75	18.02	18.31	345,248	-0.89(-4.65%)
Mar 26, 2020	18.13	19.76	18.13	19.20	458,016	+1.42(+7.97%)
Mar 25, 2020	17.12	18.32	17.01	17.78	424,917	+1.11(+6.64%)
Mar 24, 2020	16.66	16.99	16.50	16.68	516,227	+0.95(+6.05%)
Mar 23, 2020	16.64	16.64	15.60	15.72	772,814	-1.05(-6.25%)
Mar 20, 2020	17.16	18.17	16.77	16.77	383,575	+0.02(+0.12%)
Mar 19, 2020	15.86	17.10	15.58	16.75	1,089,605	+0.29(+1.77%)
Mar 18, 2020	18.03	18.05	15.74	16.46	561,946	-2.70(-14.08%)
Mar 17, 2020	19.53	19.57	18.71	19.16	402,727	-0.27(-1.40%)
Mar 16, 2020	20.01	20.62	19.39	19.43	469,573	-2.83(-12.73%)
Mar 13, 2020	22.83	23.28	21.35	22.27	549,914	+0.89(+4.18%)
Mar 12, 2020	22.96	23.06	21.35	21.37	548,042	-3.55(-14.25%)
Mar 11, 2020	25.80	25.88	24.67	24.93	331,570	-1.55(-5.87%)
Mar 10, 2020	26.54	26.73	25.62	26.48	531,360	+0.95(+3.73%)
Mar 09, 2020	26.71	26.75	25.43	25.53	643,562	-3.03(-10.61%)
Mar 06, 2020	28.71	28.81	28.24	28.56	284,667	-0.70(-2.39%)
Mar 05, 2020	29.64	29.64	29.04	29.25	284,327	-0.87(-2.90%)
Mar 04, 2020	29.95	30.15	29.70	30.13	679,862	+0.59(+1.99%)
Mar 03, 2020	29.96	30.37	29.23	29.54	295,365	-0.23(-0.78%)

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.