Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.87	19.93	19.58	19.81	659,897	+0.07(+0.36%)
May 28, 2020	19.77	19.95	19.72	19.73	950,082	+0.36(+1.87%)
May 27, 2020	19.40	19.42	19.14	19.37	613,312	+0.34(+1.81%)
May 26, 2020	19.02	19.12	18.99	19.03	375,652	+0.65(+3.55%)
May 22, 2020	18.33	18.41	18.22	18.38	186,436	+0.14(+0.77%)
May 21, 2020	18.40	18.46	18.17	18.24	316,642	-0.08(-0.43%)
May 20, 2020	18.18	18.42	18.18	18.32	223,947	+0.38(+2.11%)
May 19, 2020	18.15	18.17	17.94	17.94	412,575	-0.59(-3.19%)
May 18, 2020	18.15	18.65	18.15	18.53	255,028	+0.93(+5.26%)
May 15, 2020	17.72	17.76	17.50	17.60	252,777	-0.04(-0.25%)
May 14, 2020	17.36	17.69	17.23	17.64	531,829	-0.24(-1.33%)
May 13, 2020	18.24	18.30	17.79	17.88	641,999	-0.30(-1.65%)
May 12, 2020	18.43	18.50	18.18	18.18	1,747,448	-0.04(-0.19%)
May 11, 2020	18.16	18.28	18.14	18.22	72,492	-0.11(-0.63%)
May 08, 2020	18.24	18.36	18.21	18.33	102,403	+0.42(+2.36%)
May 07, 2020	17.95	18.05	17.83	17.91	401,435	+0.07(+0.40%)
May 06, 2020	18.22	18.26	17.80	17.84	1,270,497	-0.27(-1.51%)
May 05, 2020	18.24	18.33	18.09	18.11	53,848	-0.02(-0.10%)
May 04, 2020	18.14	18.22	17.94	18.13	522,135	-0.14(-0.77%)
May 01, 2020	18.44	18.50	18.17	18.27	231,117	-0.38(-2.03%)
Apr 30, 2020	18.73	18.90	18.57	18.65	492,615	-0.36(-1.90%)
Apr 29, 2020	18.84	19.13	18.74	19.01	463,353	+0.73(+4.00%)
Apr 28, 2020	18.70	18.72	18.26	18.28	316,476	+0.07(+0.39%)
Apr 27, 2020	18.00	18.24	17.91	18.21	78,660	+0.47(+2.63%)
Apr 24, 2020	17.85	17.87	17.57	17.74	244,612	+0.25(+1.41%)
Apr 23, 2020	17.64	17.93	17.40	17.50	467,316	-0.08(-0.45%)
Apr 22, 2020	17.57	17.60	17.48	17.57	208,163	+0.13(+0.76%)
Apr 21, 2020	17.51	17.72	17.37	17.44	75,498	-0.35(-1.98%)
Apr 20, 2020	17.84	18.09	17.77	17.79	231,906	-0.31(-1.70%)
Apr 17, 2020	18.15	18.22	17.93	18.10	203,219	+0.43(+2.45%)
Apr 16, 2020	17.96	17.98	17.56	17.67	402,225	-0.09(-0.50%)
Apr 15, 2020	18.04	18.06	17.68	17.76	464,407	-1.01(-5.40%)
Apr 14, 2020	18.93	19.01	18.69	18.77	867,339	+0.17(+0.90%)
Apr 13, 2020	18.91	18.96	18.53	18.61	237,249	-0.35(-1.86%)
Apr 09, 2020	18.82	19.02	18.61	18.96	967,449	+0.42(+2.28%)
Apr 08, 2020	18.46	18.61	18.29	18.54	483,434	+0.24(+1.30%)
Apr 07, 2020	18.97	19.00	18.30	18.30	1,072,987	+0.00(+0.00%)
Apr 06, 2020	17.96	18.44	17.88	18.30	1,073,738	+1.02(+5.92%)
Apr 03, 2020	17.64	17.75	17.20	17.27	789,858	-0.69(-3.83%)
Apr 02, 2020	17.55	18.06	17.55	17.96	855,120	+0.44(+2.52%)
Apr 01, 2020	17.79	17.87	17.42	17.52	1,351,879	-0.79(-4.33%)
Mar 31, 2020	18.22	18.50	18.09	18.32	1,630,286	-0.11(-0.57%)
Mar 30, 2020	18.12	18.43	17.94	18.42	1,143,913	+0.13(+0.72%)
Mar 27, 2020	18.21	18.51	18.00	18.29	1,274,774	-0.76(-3.98%)
Mar 26, 2020	18.36	19.12	18.26	19.05	1,074,607	+0.64(+3.50%)
Mar 25, 2020	17.90	18.60	17.56	18.40	1,084,594	+0.70(+3.93%)
Mar 24, 2020	17.64	18.13	17.42	17.71	1,278,140	+1.11(+6.70%)
Mar 23, 2020	16.43	17.03	16.38	16.60	1,523,154	+0.24(+1.45%)
Mar 20, 2020	16.67	17.00	16.32	16.36	748,239	+0.14(+0.87%)
Mar 19, 2020	16.24	16.59	16.12	16.22	1,150,182	-0.01(-0.05%)
Mar 18, 2020	16.14	16.62	15.87	16.23	1,543,140	-0.36(-2.18%)
Mar 17, 2020	16.18	16.76	16.02	16.59	925,452	+0.63(+3.98%)
Mar 16, 2020	15.73	16.93	15.73	15.95	1,999,379	-2.40(-13.07%)
Mar 13, 2020	18.86	18.86	17.15	18.35	3,087,650	+1.85(+11.22%)
Mar 12, 2020	18.31	18.40	16.13	16.50	2,528,124	-3.06(-15.64%)
Mar 11, 2020	19.91	20.01	19.38	19.56	2,071,855	-1.04(-5.05%)
Mar 10, 2020	20.83	20.83	19.90	20.60	3,898,040	+0.29(+1.43%)
Mar 09, 2020	20.88	21.37	20.21	20.31	1,896,876	-2.85(-12.30%)
Mar 06, 2020	23.21	23.39	22.95	23.16	1,669,760	-0.35(-1.50%)
Mar 05, 2020	23.70	23.91	23.43	23.51	3,030,644	-0.87(-3.58%)
Mar 04, 2020	24.04	24.41	23.85	24.38	1,412,316	+0.83(+3.52%)
Mar 03, 2020	24.04	24.40	23.33	23.55	3,432,481	-0.48(-2.02%)

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.