Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.03	20.65	19.91	20.65	10,896	+0.73(+3.65%)
May 28, 2020	20.65	20.65	19.92	19.92	6,880	-0.69(-3.33%)
May 27, 2020	20.07	20.65	19.84	20.61	9,565	+0.43(+2.13%)
May 26, 2020	19.93	20.18	19.88	20.18	8,247	+0.52(+2.65%)
May 22, 2020	19.74	19.82	19.40	19.66	10,988	-0.01(-0.04%)
May 21, 2020	19.85	19.94	19.38	19.67	3,527	-0.31(-1.56%)
May 20, 2020	19.09	19.99	19.09	19.98	8,031	+0.28(+1.41%)
May 19, 2020	19.66	20.05	18.85	19.70	14,220	+0.14(+0.71%)
May 18, 2020	18.99	19.58	18.99	19.56	2,778	+0.72(+3.83%)
May 15, 2020	19.00	19.36	18.15	18.84	6,959	-0.16(-0.86%)
May 14, 2020	18.02	20.07	18.02	19.00	6,573	+0.23(+1.22%)
May 13, 2020	18.91	19.66	18.05	18.77	8,568	-0.67(-3.45%)
May 12, 2020	18.87	19.85	18.27	19.44	4,707	-0.46(-2.30%)
May 11, 2020	19.66	20.48	19.41	19.90	13,212	-0.70(-3.42%)
May 08, 2020	18.16	21.03	18.04	20.61	18,191	+2.24(+12.22%)
May 07, 2020	18.06	18.43	17.66	18.36	8,603	-0.07(-0.36%)
May 06, 2020	18.30	18.43	18.18	18.43	3,486	+0.00(+0.00%)
May 05, 2020	18.11	18.43	18.01	18.43	4,652	+0.01(+0.04%)
May 04, 2020	17.70	18.42	17.70	18.42	2,876	+0.40(+2.23%)
May 01, 2020	17.98	18.02	17.66	18.02	976	+0.31(+1.76%)
Apr 30, 2020	17.69	18.02	17.41	17.71	1,610	-0.31(-1.73%)
Apr 29, 2020	17.22	18.43	17.22	18.02	7,412	+0.04(+0.23%)
Apr 28, 2020	17.45	17.98	17.41	17.98	4,183	+0.72(+4.18%)
Apr 27, 2020	17.40	18.02	17.20	17.26	7,783	+0.26(+1.54%)
Apr 24, 2020	17.00	17.76	17.00	17.00	3,296	+0.11(+0.63%)
Apr 23, 2020	16.82	17.59	16.82	16.89	6,269	+0.00(+0.00%)
Apr 22, 2020	16.91	17.17	16.71	16.89	13,454	-0.29(-1.72%)
Apr 21, 2020	17.16	17.65	16.79	17.18	6,928	+0.00(+0.02%)
Apr 20, 2020	17.00	17.59	16.95	17.18	5,796	+0.03(+0.17%)
Apr 17, 2020	17.21	18.00	16.87	17.15	4,028	+0.66(+4.02%)
Apr 16, 2020	17.00	17.24	16.49	16.49	5,562	-0.58(-3.41%)
Apr 15, 2020	16.80	17.23	16.79	17.07	5,623	+0.01(+0.05%)
Apr 14, 2020	17.24	17.24	16.81	17.06	5,053	-0.18(-1.05%)
Apr 13, 2020	16.82	17.24	16.82	17.24	2,263	+0.45(+2.68%)
Apr 09, 2020	16.77	17.18	16.74	16.79	1,098	-0.32(-1.87%)
Apr 08, 2020	17.16	17.16	17.11	17.11	1,167	+0.65(+3.93%)
Apr 07, 2020	16.92	17.18	16.01	16.46	2,438	-0.39(-2.33%)
Apr 06, 2020	16.38	16.86	15.97	16.86	8,315	+0.49(+3.00%)
Apr 03, 2020	16.37	16.37	16.37	16.37	244	+0.07(+0.40%)
Apr 02, 2020	16.83	16.83	16.30	16.30	6,003	-0.48(-2.83%)
Apr 01, 2020	16.38	17.57	16.38	16.77	8,125	+0.07(+0.39%)
Mar 31, 2020	16.79	16.79	16.59	16.71	10,057	-0.07(-0.39%)
Mar 30, 2020	16.79	16.79	16.59	16.77	4,580	-0.02(-0.10%)
Mar 27, 2020	16.21	16.99	16.21	16.79	4,761	+0.66(+4.11%)
Mar 26, 2020	15.56	16.14	15.56	16.13	7,374	+0.57(+3.63%)
Mar 25, 2020	14.75	15.77	14.75	15.56	9,304	-0.21(-1.32%)
Mar 24, 2020	14.02	15.80	14.02	15.77	5,674	+0.65(+4.31%)
Mar 23, 2020	13.53	15.12	12.25	15.12	10,449	+0.20(+1.32%)
Mar 20, 2020	14.84	14.93	14.84	14.92	3,418	-0.20(-1.35%)
Mar 19, 2020	14.81	15.13	14.54	15.13	881	+0.62(+4.29%)
Mar 18, 2020	14.94	14.96	14.27	14.51	9,171	-0.77(-5.04%)
Mar 17, 2020	14.78	15.32	14.78	15.28	7,128	+0.20(+1.36%)
Mar 16, 2020	15.97	16.46	14.91	15.07	10,697	-0.90(-5.64%)
Mar 13, 2020	15.57	16.33	15.56	15.97	6,226	+1.03(+6.91%)
Mar 12, 2020	16.23	16.23	14.91	14.94	10,198	-1.03(-6.46%)
Mar 11, 2020	15.57	16.91	15.57	15.97	2,030	-1.24(-7.20%)
Mar 10, 2020	17.69	17.69	16.83	17.21	6,617	-0.73(-4.04%)
Mar 09, 2020	18.46	18.64	17.81	17.94	65,986	-0.64(-3.44%)
Mar 06, 2020	18.38	18.92	18.38	18.58	1,953	-0.26(-1.39%)
Mar 05, 2020	18.85	19.08	18.84	18.84	55,566	-0.20(-1.07%)
Mar 04, 2020	19.09	19.44	18.43	19.04	5,795	-0.04(-0.21%)
Mar 03, 2020	19.17	19.27	18.84	19.08	16,093	+0.16(+0.82%)

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.