Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.05	20.17	19.98	20.17	23,753	+0.12(+0.59%)
May 28, 2020	19.96	20.05	19.89	20.05	19,551	+0.09(+0.44%)
May 27, 2020	19.87	20.03	19.77	19.96	19,913	+0.10(+0.48%)
May 26, 2020	19.89	19.93	19.73	19.87	25,811	+0.02(+0.08%)
May 22, 2020	19.79	19.85	19.67	19.85	25,638	+0.10(+0.48%)
May 21, 2020	19.65	19.77	19.61	19.76	18,594	+0.27(+1.39%)
May 20, 2020	19.59	19.70	19.43	19.49	21,939	-0.10(-0.53%)
May 19, 2020	19.39	19.61	19.16	19.59	16,966	+0.34(+1.78%)
May 18, 2020	19.22	19.34	19.11	19.25	14,255	+0.10(+0.54%)
May 15, 2020	19.30	19.30	19.10	19.14	15,207	-0.06(-0.29%)
May 14, 2020	19.36	19.37	18.94	19.20	35,949	-0.21(-1.11%)
May 13, 2020	19.81	19.81	19.41	19.41	86,764	-0.40(-2.01%)
May 12, 2020	19.61	19.83	19.56	19.81	181,881	+0.21(+1.06%)
May 11, 2020	19.57	19.64	19.41	19.61	22,648	+0.06(+0.28%)
May 08, 2020	19.41	19.57	19.38	19.55	16,463	+0.18(+0.90%)
May 07, 2020	19.61	19.74	19.31	19.37	45,895	-0.23(-1.18%)
May 06, 2020	19.57	19.73	19.41	19.61	36,367	+0.14(+0.69%)
May 05, 2020	19.81	19.83	19.42	19.47	71,456	-0.33(-1.69%)
May 04, 2020	19.84	19.84	19.58	19.80	30,426	-0.04(-0.20%)
May 01, 2020	19.80	19.84	19.59	19.84	22,245	+0.02(+0.08%)
Apr 30, 2020	19.70	19.88	19.70	19.83	44,438	-0.02(-0.12%)
Apr 29, 2020	19.76	19.89	19.60	19.85	33,363	+0.17(+0.85%)
Apr 28, 2020	19.77	19.77	19.65	19.69	21,255	-0.02(-0.08%)
Apr 27, 2020	19.74	19.75	19.56	19.70	34,669	+0.03(+0.16%)
Apr 24, 2020	19.76	19.76	19.59	19.67	25,638	+0.00(+0.00%)
Apr 23, 2020	19.57	19.72	19.46	19.67	41,432	+0.05(+0.24%)
Apr 22, 2020	19.76	19.76	19.49	19.62	33,068	+0.05(+0.24%)
Apr 21, 2020	19.59	19.77	19.50	19.57	39,798	-0.27(-1.36%)
Apr 20, 2020	19.62	19.84	19.33	19.84	39,243	+0.15(+0.77%)
Apr 17, 2020	19.65	19.69	19.30	19.69	38,457	+0.45(+2.32%)
Apr 16, 2020	19.41	19.45	19.06	19.25	29,114	-0.06(-0.29%)
Apr 15, 2020	19.25	19.42	19.00	19.30	27,840	-0.07(-0.37%)
Apr 14, 2020	19.24	19.46	19.08	19.37	49,494	+0.68(+3.62%)
Apr 13, 2020	19.18	19.18	18.27	18.70	68,147	-0.48(-2.49%)
Apr 09, 2020	18.44	19.43	18.44	19.18	70,505	+0.74(+4.01%)
Apr 08, 2020	17.66	18.58	17.38	18.44	75,270	+1.03(+5.90%)
Apr 07, 2020	17.45	17.66	17.08	17.41	66,070	+0.23(+1.34%)
Apr 06, 2020	16.23	17.18	16.11	17.18	79,300	+1.33(+8.38%)
Apr 03, 2020	16.64	16.64	15.39	15.85	71,510	-0.98(-5.82%)
Apr 02, 2020	17.08	17.16	16.23	16.83	40,709	-0.33(-1.90%)
Apr 01, 2020	17.18	17.50	17.00	17.15	81,890	-0.55(-3.10%)
Mar 31, 2020	17.98	18.13	17.43	17.70	43,634	-0.18(-1.02%)
Mar 30, 2020	17.86	17.98	17.48	17.89	35,118	+0.28(+1.60%)
Mar 27, 2020	18.06	18.09	17.16	17.60	72,013	-0.46(-2.53%)
Mar 26, 2020	17.50	18.30	17.11	18.06	90,232	+1.21(+7.18%)
Mar 25, 2020	16.67	18.52	16.47	16.85	72,800	+0.98(+6.16%)
Mar 24, 2020	15.95	16.56	15.13	15.87	30,446	+0.76(+5.00%)
Mar 23, 2020	14.23	15.29	13.67	15.12	139,580	+0.89(+6.26%)
Mar 20, 2020	14.04	15.13	14.04	14.23	111,225	+0.85(+6.37%)
Mar 19, 2020	13.79	14.32	12.13	13.38	185,425	-0.41(-3.00%)
Mar 18, 2020	16.87	16.87	13.14	13.79	62,082	-3.32(-19.40%)
Mar 17, 2020	17.71	17.78	17.11	17.11	68,172	-0.50(-2.85%)
Mar 16, 2020	18.17	18.29	13.09	17.61	124,512	-0.75(-4.07%)
Mar 13, 2020	18.34	18.63	18.17	18.36	67,991	+0.05(+0.26%)
Mar 12, 2020	18.66	18.90	14.90	18.31	126,559	-1.72(-8.58%)
Mar 11, 2020	19.86	20.13	19.84	20.03	45,631	-0.22(-1.09%)
Mar 10, 2020	19.99	20.25	19.88	20.25	24,721	+0.35(+1.78%)
Mar 09, 2020	19.94	20.13	19.79	19.89	45,964	-0.66(-3.21%)
Mar 06, 2020	20.61	20.76	20.45	20.55	59,358	-0.17(-0.83%)
Mar 05, 2020	20.67	20.79	20.55	20.73	38,324	+0.05(+0.27%)
Mar 04, 2020	20.61	20.78	20.40	20.67	25,396	+0.06(+0.30%)
Mar 03, 2020	20.33	21.12	20.24	20.61	63,592	+0.36(+1.78%)

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.