Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.50	19.85	19.50	19.78	370,700	+0.10(+0.51%)
May 28, 2020	19.00	19.89	19.00	19.68	491,064	+0.13(+0.66%)
May 27, 2020	19.68	19.68	19.35	19.55	556,395	-0.01(-0.05%)
May 26, 2020	19.55	19.79	19.52	19.56	466,527	-0.10(-0.51%)
May 22, 2020	19.52	19.77	19.52	19.66	398,300	-0.37(-1.85%)
May 21, 2020	20.02	20.25	19.68	20.03	324,779	-0.34(-1.67%)
May 20, 2020	20.46	20.50	20.30	20.37	647,897	+0.16(+0.79%)
May 19, 2020	19.95	20.50	19.95	20.21	445,180	-0.14(-0.69%)
May 18, 2020	20.00	20.42	20.00	20.35	271,263	+0.60(+3.04%)
May 15, 2020	19.78	20.25	19.55	19.75	165,200	-0.28(-1.40%)
May 14, 2020	20.10	20.10	19.55	20.03	232,468	+0.08(+0.40%)
May 13, 2020	20.15	20.24	19.86	19.95	274,707	-0.32(-1.58%)
May 12, 2020	19.72	20.90	19.72	20.27	185,691	+0.01(+0.05%)
May 11, 2020	19.95	20.39	19.50	20.26	175,377	-0.14(-0.69%)
May 08, 2020	19.91	20.45	19.91	20.40	186,100	+0.30(+1.49%)
May 07, 2020	19.55	20.48	19.55	20.10	278,189	-0.11(-0.54%)
May 06, 2020	20.46	20.46	20.16	20.21	158,428	+0.11(+0.55%)
May 05, 2020	20.01	20.25	19.80	20.10	311,150	-0.07(-0.35%)
May 04, 2020	19.40	20.20	19.40	20.17	360,367	+0.69(+3.54%)
May 01, 2020	19.33	19.94	19.33	19.48	161,100	-0.74(-3.66%)
Apr 30, 2020	20.15	20.80	20.06	20.22	337,198	-0.58(-2.79%)
Apr 29, 2020	20.00	20.83	20.00	20.80	175,102	+0.62(+3.07%)
Apr 28, 2020	20.65	20.65	20.18	20.18	236,263	-0.14(-0.69%)
Apr 27, 2020	20.43	20.43	19.85	20.32	307,533	+0.19(+0.94%)
Apr 24, 2020	19.80	20.17	19.80	20.13	253,500	-0.15(-0.74%)
Apr 23, 2020	20.73	20.73	19.52	20.28	253,984	+0.15(+0.75%)
Apr 22, 2020	19.93	20.44	19.93	20.13	459,433	+0.23(+1.16%)
Apr 21, 2020	19.67	20.08	19.67	19.90	568,364	-0.30(-1.49%)
Apr 20, 2020	20.32	20.61	20.08	20.20	296,145	-0.12(-0.59%)
Apr 17, 2020	20.32	20.42	19.86	20.32	341,600	+0.73(+3.73%)
Apr 16, 2020	19.35	19.65	19.35	19.59	327,200	-0.01(-0.05%)
Apr 15, 2020	19.50	20.00	19.25	19.60	239,268	-0.41(-2.05%)
Apr 14, 2020	19.50	20.30	19.50	20.01	334,818	+0.62(+3.20%)
Apr 13, 2020	20.11	20.11	19.04	19.39	185,936	-0.11(-0.56%)
Apr 09, 2020	19.68	19.85	18.71	19.50	157,600	-0.22(-1.12%)
Apr 08, 2020	18.35	20.80	18.35	19.72	239,399	+0.04(+0.20%)
Apr 07, 2020	19.70	20.84	19.60	19.68	249,479	-0.02(-0.10%)
Apr 06, 2020	20.29	20.29	18.57	19.70	409,067	+0.50(+2.60%)
Apr 03, 2020	19.58	19.58	19.15	19.20	149,700	-0.25(-1.29%)
Apr 02, 2020	19.00	19.45	19.00	19.45	325,992	+0.48(+2.53%)
Apr 01, 2020	19.34	19.47	18.97	18.97	185,432	-0.72(-3.66%)
Mar 31, 2020	19.35	19.88	19.35	19.69	171,745	-0.19(-0.96%)
Mar 30, 2020	19.23	20.42	19.23	19.88	219,304	+0.46(+2.40%)
Mar 27, 2020	19.50	19.68	19.20	19.41	1,851,000	-0.94(-4.59%)
Mar 26, 2020	19.99	20.44	19.64	20.35	543,139	+0.71(+3.62%)
Mar 25, 2020	19.89	20.89	19.25	19.64	363,854	+0.28(+1.42%)
Mar 24, 2020	18.25	19.70	18.25	19.36	390,956	+0.88(+4.79%)
Mar 23, 2020	18.45	18.67	18.25	18.48	299,057	+0.23(+1.26%)
Mar 20, 2020	19.00	19.03	18.11	18.25	430,000	-0.46(-2.46%)
Mar 19, 2020	18.18	19.05	18.18	18.71	585,165	-0.31(-1.63%)
Mar 18, 2020	18.54	19.60	18.54	19.02	379,225	-0.80(-4.05%)
Mar 17, 2020	19.40	19.93	18.85	19.82	472,689	+0.80(+4.19%)
Mar 16, 2020	18.80	19.82	18.61	19.02	543,865	-1.55(-7.56%)
Mar 13, 2020	20.51	22.10	19.80	20.58	564,300	+0.83(+4.23%)
Mar 12, 2020	21.01	21.10	19.47	19.75	835,690	-1.70(-7.95%)
Mar 11, 2020	21.36	22.10	21.34	21.45	342,434	-0.65(-2.94%)
Mar 10, 2020	22.90	22.93	21.68	22.10	190,093	+0.49(+2.27%)
Mar 09, 2020	21.50	21.94	21.26	21.61	213,852	-0.75(-3.35%)
Mar 06, 2020	22.32	22.64	22.00	22.36	163,700	-0.15(-0.67%)
Mar 05, 2020	22.15	22.82	22.15	22.51	234,087	+0.05(+0.22%)
Mar 04, 2020	22.01	22.52	22.01	22.46	222,931	+0.10(+0.45%)
Mar 03, 2020	22.50	22.79	22.36	22.36	429,133	-0.02(-0.09%)

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.