Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.40	24.48	23.79	24.45	47,488	-0.17(-0.68%)
May 28, 2020	26.02	26.07	24.59	24.62	42,553	-1.08(-4.20%)
May 27, 2020	24.40	26.44	23.91	25.70	57,779	+1.96(+8.24%)
May 26, 2020	23.98	24.16	23.56	23.74	37,300	+0.84(+3.69%)
May 22, 2020	23.06	23.06	22.42	22.90	21,651	-0.04(-0.18%)
May 21, 2020	22.61	23.23	22.61	22.94	26,970	-0.06(-0.25%)
May 20, 2020	22.12	23.10	22.12	23.00	31,581	+1.29(+5.93%)
May 19, 2020	22.81	22.81	21.49	21.71	42,214	-1.23(-5.36%)
May 18, 2020	21.99	22.94	21.99	22.94	57,942	+1.55(+7.27%)
May 15, 2020	20.83	21.40	20.62	21.38	31,699	+0.45(+2.16%)
May 14, 2020	20.72	21.15	19.81	20.93	44,617	-0.33(-1.57%)
May 13, 2020	21.33	21.33	20.25	21.27	33,902	-0.19(-0.90%)
May 12, 2020	22.45	22.45	21.39	21.46	51,924	-1.02(-4.54%)
May 11, 2020	22.64	23.00	21.94	22.48	48,718	-0.52(-2.25%)
May 08, 2020	22.60	23.32	22.46	23.00	32,536	+1.03(+4.68%)
May 07, 2020	22.29	22.53	21.66	21.97	40,491	-0.05(-0.23%)
May 06, 2020	22.45	22.76	21.69	22.02	29,134	-0.33(-1.46%)
May 05, 2020	23.45	23.96	22.13	22.35	38,827	-1.02(-4.36%)
May 04, 2020	22.85	24.95	22.82	23.37	28,788	+0.22(+0.94%)
May 01, 2020	23.02	23.19	22.57	23.15	41,388	-0.68(-2.84%)
Apr 30, 2020	24.71	24.71	23.66	23.83	35,080	-1.55(-6.10%)
Apr 29, 2020	24.98	26.32	24.44	25.37	53,606	+1.27(+5.27%)
Apr 28, 2020	24.05	24.78	23.65	24.10	51,274	+0.40(+1.69%)
Apr 27, 2020	22.19	23.81	22.19	23.70	41,784	+1.87(+8.58%)
Apr 24, 2020	21.72	21.98	21.34	21.83	23,804	+0.11(+0.50%)
Apr 23, 2020	21.19	22.38	21.19	21.72	35,433	+0.41(+1.92%)
Apr 22, 2020	22.04	22.04	20.96	21.31	46,226	-0.10(-0.47%)
Apr 21, 2020	20.91	21.59	20.91	21.41	35,187	-0.16(-0.74%)
Apr 20, 2020	21.45	22.10	21.27	21.57	49,328	-0.46(-2.09%)
Apr 17, 2020	21.33	22.19	21.33	22.03	48,924	+1.32(+6.38%)
Apr 16, 2020	21.20	21.51	19.76	20.71	77,735	-0.67(-3.13%)
Apr 15, 2020	21.39	21.92	21.05	21.38	38,672	-1.04(-4.63%)
Apr 14, 2020	23.39	23.39	21.84	22.41	36,536	-0.31(-1.36%)
Apr 13, 2020	23.83	23.83	22.45	22.72	43,665	-1.33(-5.53%)
Apr 09, 2020	23.23	24.24	22.80	24.05	47,010	+1.22(+5.35%)
Apr 08, 2020	22.28	23.09	21.68	22.83	49,596	+0.87(+3.96%)
Apr 07, 2020	23.23	23.23	21.38	21.96	37,979	-0.26(-1.17%)
Apr 06, 2020	21.18	22.39	21.18	22.22	69,684	+2.20(+10.98%)
Apr 03, 2020	20.86	21.38	19.70	20.02	33,971	-1.21(-5.71%)
Apr 02, 2020	20.26	21.93	19.89	21.23	39,898	+0.55(+2.67%)
Apr 01, 2020	22.12	22.12	20.65	20.68	59,346	-2.62(-11.23%)
Mar 31, 2020	22.40	23.30	21.74	23.30	92,690	+0.52(+2.28%)
Mar 30, 2020	21.79	22.86	21.39	22.78	30,885	+1.17(+5.42%)
Mar 27, 2020	22.49	22.98	21.61	21.61	42,105	-2.01(-8.53%)
Mar 26, 2020	21.61	23.62	21.06	23.62	47,078	+2.21(+10.30%)
Mar 25, 2020	22.22	22.48	20.61	21.42	48,206	-0.61(-2.77%)
Mar 24, 2020	21.26	22.03	20.12	22.03	67,240	+2.04(+10.20%)
Mar 23, 2020	20.93	20.93	17.38	19.99	90,672	-0.72(-3.47%)
Mar 20, 2020	23.12	23.78	20.71	20.71	75,360	-2.52(-10.87%)
Mar 19, 2020	21.74	24.47	19.24	23.23	51,521	+1.35(+6.15%)
Mar 18, 2020	22.81	23.54	21.60	21.89	64,664	-3.01(-12.09%)
Mar 17, 2020	20.44	24.90	20.44	24.90	66,972	+4.12(+19.84%)
Mar 16, 2020	21.34	22.98	20.48	20.77	58,088	-2.88(-12.16%)
Mar 13, 2020	21.22	25.41	21.22	23.65	89,714	+2.50(+11.82%)
Mar 12, 2020	22.03	22.07	20.69	21.15	97,431	-2.38(-10.12%)
Mar 11, 2020	24.16	24.72	23.26	23.53	60,789	-1.00(-4.09%)
Mar 10, 2020	24.25	25.08	23.42	24.54	63,752	+0.93(+3.93%)
Mar 09, 2020	24.39	25.43	23.44	23.61	79,118	-2.34(-9.02%)
Mar 06, 2020	26.06	26.63	25.43	25.95	36,842	-0.82(-3.06%)
Mar 05, 2020	27.19	27.33	26.34	26.77	38,814	-0.97(-3.50%)
Mar 04, 2020	27.35	27.74	26.66	27.74	28,527	+0.54(+2.00%)
Mar 03, 2020	27.55	28.00	26.90	27.19	28,343	-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.