Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.75	22.77	21.85	22.31	158,229	-0.90(-3.87%)
May 28, 2020	24.16	24.16	23.03	23.20	243,109	-0.36(-1.52%)
May 27, 2020	23.53	23.59	22.75	23.56	163,475	+1.15(+5.14%)
May 26, 2020	22.24	22.95	22.24	22.41	239,845	+1.15(+5.42%)
May 22, 2020	21.23	21.74	21.00	21.26	104,251	+0.19(+0.90%)
May 21, 2020	20.90	21.58	20.83	21.07	172,548	+0.17(+0.81%)
May 20, 2020	20.60	21.32	20.52	20.90	146,765	+0.70(+3.46%)
May 19, 2020	20.65	21.17	20.17	20.20	138,479	-0.80(-3.82%)
May 18, 2020	19.84	21.08	19.83	21.00	223,798	+1.94(+10.16%)
May 15, 2020	18.35	19.18	17.88	19.07	157,488	+0.78(+4.29%)
May 14, 2020	17.67	18.51	16.82	18.28	151,979	+0.03(+0.16%)
May 13, 2020	19.06	19.06	17.62	18.25	117,663	-1.09(-5.62%)
May 12, 2020	20.21	20.24	19.26	19.34	164,790	-0.86(-4.26%)
May 11, 2020	20.50	20.50	19.51	20.20	213,803	-0.79(-3.78%)
May 08, 2020	20.72	21.06	20.50	20.99	143,729	+0.88(+4.37%)
May 07, 2020	20.51	20.71	19.94	20.12	145,729	-0.06(-0.28%)
May 06, 2020	20.61	21.19	19.96	20.17	216,394	+0.08(+0.37%)
May 05, 2020	21.17	21.25	19.95	20.10	152,308	-0.06(-0.28%)
May 04, 2020	20.75	20.75	19.57	20.15	194,466	-0.53(-2.55%)
May 01, 2020	20.67	21.23	19.91	20.68	144,231	-0.34(-1.61%)
Apr 30, 2020	20.98	21.45	19.87	21.02	152,162	-0.33(-1.54%)
Apr 29, 2020	21.80	21.95	21.13	21.35	190,991	+0.50(+2.39%)
Apr 28, 2020	20.31	21.21	20.04	20.85	135,861	+0.61(+3.02%)
Apr 27, 2020	18.70	20.47	18.70	20.24	107,421	+1.53(+8.20%)
Apr 24, 2020	18.43	18.97	18.21	18.70	68,980	+0.31(+1.69%)
Apr 23, 2020	17.88	18.78	17.88	18.39	82,999	+0.40(+2.25%)
Apr 22, 2020	18.42	18.42	17.83	17.99	71,819	+0.04(+0.21%)
Apr 21, 2020	17.57	18.08	17.33	17.95	81,973	-0.28(-1.55%)
Apr 20, 2020	18.07	18.94	17.68	18.23	146,354	-0.43(-2.32%)
Apr 17, 2020	17.81	19.01	17.53	18.67	146,782	+1.55(+9.07%)
Apr 16, 2020	18.09	18.09	16.66	17.11	192,036	-0.99(-5.46%)
Apr 15, 2020	18.82	18.82	17.97	18.10	112,810	-1.53(-7.81%)
Apr 14, 2020	20.51	20.51	19.22	19.64	110,076	-0.28(-1.42%)
Apr 13, 2020	21.46	21.46	19.60	19.92	118,084	-1.71(-7.92%)
Apr 09, 2020	20.35	21.63	19.96	21.63	130,626	+1.89(+9.58%)
Apr 08, 2020	19.22	19.95	18.44	19.74	129,996	+0.81(+4.27%)
Apr 07, 2020	19.10	19.65	18.29	18.93	188,458	+0.51(+2.76%)
Apr 06, 2020	18.59	18.85	17.52	18.42	200,545	+0.68(+3.82%)
Apr 03, 2020	16.95	17.82	16.95	17.74	219,482	+0.51(+2.95%)
Apr 02, 2020	17.07	17.49	16.62	17.24	118,211	-0.08(-0.43%)
Apr 01, 2020	17.59	17.77	16.87	17.31	130,349	-1.24(-6.69%)
Mar 31, 2020	18.38	18.97	17.97	18.55	139,441	-0.10(-0.55%)
Mar 30, 2020	18.72	19.19	17.78	18.66	108,105	+0.07(+0.35%)
Mar 27, 2020	18.40	19.34	18.01	18.59	190,572	-0.53(-2.76%)
Mar 26, 2020	17.91	19.17	17.79	19.12	155,274	+1.42(+8.03%)
Mar 25, 2020	17.20	17.97	16.22	17.70	212,657	+0.63(+3.69%)
Mar 24, 2020	16.97	17.69	16.05	17.07	150,748	+1.08(+6.77%)
Mar 23, 2020	16.41	16.63	15.50	15.99	213,489	-0.55(-3.30%)
Mar 20, 2020	17.34	17.63	15.80	16.53	312,908	-0.87(-5.03%)
Mar 19, 2020	14.31	17.95	13.71	17.41	276,292	+3.03(+21.07%)
Mar 18, 2020	17.77	18.19	13.53	14.38	266,658	-4.07(-22.08%)
Mar 17, 2020	18.21	18.55	16.35	18.45	541,480	+0.24(+1.34%)
Mar 16, 2020	18.84	20.05	18.20	18.21	142,348	-3.44(-15.91%)
Mar 13, 2020	21.64	22.10	20.77	21.65	368,283	+0.90(+4.35%)
Mar 12, 2020	22.14	22.29	19.90	20.75	188,599	-2.88(-12.19%)
Mar 11, 2020	25.06	25.19	23.29	23.62	161,361	-2.08(-8.09%)
Mar 10, 2020	26.08	26.17	24.60	25.70	156,414	+0.43(+1.71%)
Mar 09, 2020	24.93	25.69	24.20	25.27	217,124	-2.00(-7.35%)
Mar 06, 2020	27.13	27.37	26.62	27.28	162,406	-0.81(-2.88%)
Mar 05, 2020	28.84	28.84	27.60	28.08	90,353	-1.43(-4.85%)
Mar 04, 2020	29.98	29.98	28.85	29.51	105,115	-0.22(-0.73%)
Mar 03, 2020	31.23	31.23	29.52	29.73	101,281	-1.56(-4.99%)

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.