Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.16	24.24	23.56	24.21	47,959	-0.17(-0.68%)
May 28, 2020	25.77	25.81	24.34	24.38	42,975	-1.07(-4.20%)
May 27, 2020	24.16	26.18	23.67	25.45	58,352	+1.94(+8.24%)
May 26, 2020	23.74	23.92	23.33	23.51	37,670	+0.84(+3.69%)
May 22, 2020	22.83	22.83	22.20	22.67	21,865	-0.04(-0.18%)
May 21, 2020	22.39	23.00	22.39	22.71	27,237	-0.06(-0.25%)
May 20, 2020	21.90	22.87	21.90	22.77	31,895	+1.27(+5.93%)
May 19, 2020	22.59	22.59	21.28	21.50	42,633	-1.22(-5.36%)
May 18, 2020	21.78	22.71	21.78	22.71	58,516	+1.54(+7.27%)
May 15, 2020	20.63	21.19	20.42	21.17	32,013	+0.45(+2.16%)
May 14, 2020	20.51	20.94	19.62	20.73	45,060	-0.33(-1.57%)
May 13, 2020	21.12	21.12	20.05	21.06	34,238	-0.19(-0.90%)
May 12, 2020	22.23	22.23	21.18	21.25	52,439	-1.01(-4.54%)
May 11, 2020	22.42	22.77	21.72	22.26	49,201	-0.51(-2.25%)
May 08, 2020	22.37	23.09	22.24	22.77	32,859	+1.02(+4.68%)
May 07, 2020	22.07	22.31	21.45	21.75	40,892	-0.05(-0.23%)
May 06, 2020	22.23	22.54	21.48	21.80	29,423	-0.32(-1.46%)
May 05, 2020	23.22	23.72	21.91	22.13	39,212	-1.01(-4.36%)
May 04, 2020	22.62	24.70	22.60	23.14	29,074	+0.22(+0.94%)
May 01, 2020	22.80	22.96	22.35	22.92	41,798	-0.67(-2.84%)
Apr 30, 2020	24.47	24.47	23.42	23.59	35,428	-1.53(-6.10%)
Apr 29, 2020	24.73	26.06	24.20	25.12	54,137	+1.26(+5.27%)
Apr 28, 2020	23.82	24.54	23.42	23.86	51,783	+0.40(+1.69%)
Apr 27, 2020	21.97	23.58	21.97	23.47	42,198	+1.85(+8.58%)
Apr 24, 2020	21.51	21.76	21.13	21.61	24,040	+0.11(+0.50%)
Apr 23, 2020	20.98	22.16	20.98	21.51	35,784	+0.41(+1.92%)
Apr 22, 2020	21.82	21.82	20.75	21.10	46,685	-0.10(-0.47%)
Apr 21, 2020	20.70	21.37	20.70	21.20	35,536	-0.16(-0.74%)
Apr 20, 2020	21.24	21.89	21.06	21.36	49,817	-0.46(-2.09%)
Apr 17, 2020	21.12	21.97	21.12	21.81	49,409	+1.31(+6.38%)
Apr 16, 2020	20.99	21.30	19.57	20.50	78,506	-0.66(-3.13%)
Apr 15, 2020	21.18	21.70	20.84	21.17	39,056	-1.03(-4.62%)
Apr 14, 2020	23.16	23.16	21.62	22.19	36,898	-0.31(-1.36%)
Apr 13, 2020	23.59	23.59	22.23	22.50	44,098	-1.32(-5.53%)
Apr 09, 2020	23.00	24.01	22.57	23.82	47,476	+1.21(+5.35%)
Apr 08, 2020	22.06	22.86	21.46	22.61	50,088	+0.86(+3.96%)
Apr 07, 2020	23.00	23.00	21.17	21.75	38,355	-0.26(-1.17%)
Apr 06, 2020	20.97	22.17	20.97	22.00	70,375	+2.18(+10.98%)
Apr 03, 2020	20.65	21.17	19.50	19.83	34,308	-1.20(-5.71%)
Apr 02, 2020	20.06	21.71	19.69	21.03	40,294	+0.55(+2.67%)
Apr 01, 2020	21.90	21.90	20.45	20.48	59,935	-2.59(-11.23%)
Mar 31, 2020	22.18	23.07	21.52	23.07	93,609	+0.51(+2.28%)
Mar 30, 2020	21.57	22.64	21.18	22.56	31,191	+1.16(+5.42%)
Mar 27, 2020	22.27	22.76	21.40	21.40	42,523	-1.99(-8.53%)
Mar 26, 2020	21.40	23.39	20.85	23.39	47,545	+2.19(+10.30%)
Mar 25, 2020	22.00	22.26	20.40	21.21	48,684	-0.60(-2.77%)
Mar 24, 2020	21.05	21.81	19.92	21.81	67,907	+2.02(+10.21%)
Mar 23, 2020	20.73	20.73	17.21	19.79	91,571	-0.71(-3.47%)
Mar 20, 2020	22.90	23.55	20.50	20.50	76,107	-2.50(-10.87%)
Mar 19, 2020	21.52	24.22	19.05	23.00	52,032	+1.33(+6.15%)
Mar 18, 2020	22.59	23.31	21.39	21.67	65,306	-2.98(-12.09%)
Mar 17, 2020	20.24	24.66	20.24	24.65	67,636	+4.08(+19.84%)
Mar 16, 2020	21.13	22.76	20.28	20.57	58,664	-2.85(-12.16%)
Mar 13, 2020	21.01	25.16	21.01	23.42	90,603	+2.48(+11.82%)
Mar 12, 2020	21.81	21.85	20.49	20.94	98,397	-2.36(-10.12%)
Mar 11, 2020	23.92	24.48	23.03	23.30	61,392	-0.99(-4.09%)
Mar 10, 2020	24.01	24.83	23.19	24.30	64,384	+0.92(+3.93%)
Mar 09, 2020	24.15	25.18	23.21	23.38	79,903	-2.32(-9.02%)
Mar 06, 2020	25.80	26.36	25.18	25.69	37,208	-0.81(-3.06%)
Mar 05, 2020	26.92	27.06	26.08	26.51	39,198	-0.96(-3.50%)
Mar 04, 2020	27.08	27.47	26.39	27.47	28,810	+0.54(+2.00%)
Mar 03, 2020	27.28	27.72	26.64	26.93	28,624	-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.