Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.13	24.20	23.53	24.18	48,025	-0.17(-0.68%)
May 28, 2020	25.73	25.78	24.31	24.34	43,033	-1.07(-4.20%)
May 27, 2020	24.13	26.15	23.64	25.41	58,432	+1.93(+8.24%)
May 26, 2020	23.71	23.89	23.30	23.48	37,722	+0.83(+3.69%)
May 22, 2020	22.80	22.80	22.17	22.64	21,895	-0.04(-0.18%)
May 21, 2020	22.36	22.97	22.36	22.68	27,275	-0.06(-0.25%)
May 20, 2020	21.87	22.84	21.87	22.74	31,938	+1.27(+5.93%)
May 19, 2020	22.56	22.56	21.25	21.47	42,691	-1.22(-5.36%)
May 18, 2020	21.75	22.68	21.75	22.68	58,596	+1.54(+7.27%)
May 15, 2020	20.60	21.16	20.39	21.15	32,057	+0.45(+2.16%)
May 14, 2020	20.48	20.91	19.59	20.70	45,121	-0.33(-1.57%)
May 13, 2020	21.09	21.09	20.02	21.03	34,285	-0.19(-0.90%)
May 12, 2020	22.20	22.20	21.15	21.22	52,510	-1.01(-4.54%)
May 11, 2020	22.39	22.74	21.69	22.23	49,268	-0.51(-2.25%)
May 08, 2020	22.34	23.06	22.21	22.74	32,903	+1.02(+4.68%)
May 07, 2020	22.04	22.28	21.42	21.72	40,948	-0.05(-0.23%)
May 06, 2020	22.20	22.51	21.45	21.77	29,463	-0.32(-1.46%)
May 05, 2020	23.19	23.69	21.88	22.10	39,265	-1.01(-4.36%)
May 04, 2020	22.59	24.67	22.57	23.10	29,113	+0.21(+0.94%)
May 01, 2020	22.77	22.93	22.32	22.89	41,855	-0.67(-2.84%)
Apr 30, 2020	24.44	24.44	23.39	23.56	35,476	-1.53(-6.10%)
Apr 29, 2020	24.70	26.02	24.17	25.09	54,211	+1.26(+5.27%)
Apr 28, 2020	23.78	24.50	23.38	23.83	51,853	+0.40(+1.69%)
Apr 27, 2020	21.94	23.54	21.94	23.44	42,256	+1.85(+8.58%)
Apr 24, 2020	21.48	21.73	21.10	21.58	24,073	+0.11(+0.50%)
Apr 23, 2020	20.96	22.13	20.96	21.48	35,833	+0.41(+1.92%)
Apr 22, 2020	21.79	21.79	20.72	21.07	46,748	-0.10(-0.47%)
Apr 21, 2020	20.67	21.34	20.67	21.17	35,584	-0.16(-0.74%)
Apr 20, 2020	21.21	21.86	21.03	21.33	49,885	-0.45(-2.09%)
Apr 17, 2020	21.09	21.94	21.09	21.78	49,476	+1.31(+6.38%)
Apr 16, 2020	20.96	21.27	19.54	20.48	78,613	-0.66(-3.13%)
Apr 15, 2020	21.15	21.67	20.82	21.14	39,109	-1.03(-4.62%)
Apr 14, 2020	23.13	23.13	21.59	22.16	36,949	-0.31(-1.36%)
Apr 13, 2020	23.56	23.56	22.20	22.47	44,158	-1.31(-5.53%)
Apr 09, 2020	22.97	23.97	22.54	23.78	47,541	+1.21(+5.35%)
Apr 08, 2020	22.03	22.83	21.44	22.58	50,156	+0.86(+3.96%)
Apr 07, 2020	22.97	22.97	21.14	21.72	38,407	-0.26(-1.17%)
Apr 06, 2020	20.94	22.14	20.94	21.97	70,471	+2.17(+10.98%)
Apr 03, 2020	20.62	21.14	19.48	19.80	34,355	-1.20(-5.71%)
Apr 02, 2020	20.03	21.68	19.67	21.00	40,349	+0.55(+2.67%)
Apr 01, 2020	21.87	21.87	20.42	20.45	60,016	-2.59(-11.23%)
Mar 31, 2020	22.15	23.04	21.49	23.04	93,737	+0.51(+2.28%)
Mar 30, 2020	21.54	22.61	21.15	22.53	31,234	+1.16(+5.42%)
Mar 27, 2020	22.24	22.72	21.37	21.37	42,581	-1.99(-8.53%)
Mar 26, 2020	21.37	23.36	20.82	23.36	47,610	+2.18(+10.30%)
Mar 25, 2020	21.97	22.23	20.38	21.18	48,750	-0.60(-2.77%)
Mar 24, 2020	21.02	21.78	19.90	21.78	67,999	+2.02(+10.21%)
Mar 23, 2020	20.70	20.70	17.18	19.77	91,696	-0.71(-3.47%)
Mar 20, 2020	22.87	23.52	20.48	20.48	76,211	-2.50(-10.87%)
Mar 19, 2020	21.49	24.19	19.02	22.97	52,102	+1.33(+6.15%)
Mar 18, 2020	22.56	23.28	21.36	21.64	65,395	-2.98(-12.09%)
Mar 17, 2020	20.21	24.63	20.21	24.62	67,728	+4.08(+19.84%)
Mar 16, 2020	21.10	22.72	20.25	20.54	58,744	-2.84(-12.16%)
Mar 13, 2020	20.98	25.13	20.98	23.39	90,727	+2.47(+11.82%)
Mar 12, 2020	21.78	21.82	20.46	20.91	98,531	-2.36(-10.12%)
Mar 11, 2020	23.89	24.44	23.00	23.27	61,475	-0.99(-4.09%)
Mar 10, 2020	23.98	24.80	23.16	24.26	64,472	+0.92(+3.93%)
Mar 09, 2020	24.12	25.14	23.18	23.34	80,011	-2.31(-9.02%)
Mar 06, 2020	25.77	26.33	25.15	25.66	37,258	-0.81(-3.06%)
Mar 05, 2020	26.88	27.02	26.05	26.47	39,252	-0.96(-3.50%)
Mar 04, 2020	27.05	27.43	26.36	27.43	28,850	+0.54(+2.00%)
Mar 03, 2020	27.25	27.69	26.60	26.89	28,663	-0.54(-1.96%)

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.