Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.07	20.07	19.85	19.96	13,121	-0.19(-0.93%)
May 28, 2020	20.20	20.20	20.15	20.15	169	+0.15(+0.77%)
May 27, 2020	19.87	19.99	19.87	19.99	620	+0.40(+2.06%)
May 26, 2020	19.69	19.69	19.58	19.59	4,848	+0.66(+3.47%)
May 22, 2020	18.78	18.93	18.78	18.93	14,483	-0.01(-0.07%)
May 21, 2020	19.10	19.10	18.92	18.95	8,128	-0.24(-1.27%)
May 20, 2020	19.17	19.23	19.17	19.19	8,227	+0.28(+1.47%)
May 19, 2020	19.05	19.06	18.91	18.91	6,819	-0.26(-1.35%)
May 18, 2020	18.88	19.17	18.88	19.17	1,768	+0.81(+4.40%)
May 15, 2020	18.33	18.41	18.33	18.36	3,837	-0.04(-0.20%)
May 14, 2020	18.18	18.40	17.98	18.40	8,050	-0.11(-0.60%)
May 13, 2020	18.65	18.66	18.40	18.51	6,367	-0.36(-1.92%)
May 12, 2020	19.15	19.15	18.87	18.87	11,867	-0.30(-1.59%)
May 11, 2020	19.09	19.18	19.06	19.18	6,229	-0.06(-0.30%)
May 08, 2020	19.17	19.23	19.17	19.23	1,488	+0.35(+1.85%)
May 07, 2020	18.78	18.89	18.78	18.89	5,323	+0.23(+1.21%)
May 06, 2020	18.66	18.70	18.63	18.66	12,088	-0.12(-0.65%)
May 05, 2020	18.88	18.88	18.78	18.78	9,018	+0.11(+0.56%)
May 04, 2020	18.55	18.69	18.53	18.67	3,462	-0.06(-0.31%)
May 01, 2020	18.92	18.92	18.73	18.73	4,962	-0.58(-3.02%)
Apr 30, 2020	19.45	19.49	19.27	19.32	6,964	-0.50(-2.50%)
Apr 29, 2020	19.65	19.81	19.65	19.81	18,084	+0.79(+4.16%)
Apr 28, 2020	19.08	19.13	19.02	19.02	7,290	+0.18(+0.98%)
Apr 27, 2020	18.70	18.84	18.70	18.84	2,523	+0.45(+2.45%)
Apr 24, 2020	18.26	18.38	18.22	18.38	11,166	+0.07(+0.40%)
Apr 23, 2020	18.59	18.59	18.31	18.31	1,668	+0.13(+0.71%)
Apr 22, 2020	18.11	18.18	18.07	18.18	40,005	+0.37(+2.09%)
Apr 21, 2020	17.80	17.90	17.72	17.81	13,149	-0.49(-2.67%)
Apr 20, 2020	18.35	18.60	18.30	18.30	23,021	-0.37(-1.97%)
Apr 17, 2020	18.62	18.68	18.54	18.67	6,575	+0.61(+3.37%)
Apr 16, 2020	18.30	18.30	17.97	18.06	11,171	-0.26(-1.40%)
Apr 15, 2020	18.50	18.50	18.27	18.31	5,905	-0.79(-4.15%)
Apr 14, 2020	18.97	19.18	18.97	19.11	1,892	+0.16(+0.84%)
Apr 13, 2020	19.22	19.22	18.82	18.95	4,000	-0.17(-0.89%)
Apr 09, 2020	18.97	19.21	18.97	19.12	5,583	+0.52(+2.82%)
Apr 08, 2020	18.55	18.67	18.55	18.59	3,352	-0.16(-0.87%)
Apr 07, 2020	18.93	18.93	18.76	18.76	1,373	+0.51(+2.79%)
Apr 06, 2020	18.12	18.38	18.12	18.25	12,696	+0.92(+5.33%)
Apr 03, 2020	17.66	17.66	17.20	17.32	10,111	-0.43(-2.40%)
Apr 02, 2020	17.77	17.77	17.62	17.75	2,902	+0.48(+2.80%)
Apr 01, 2020	17.72	17.72	17.27	17.27	31,022	-0.99(-5.41%)
Mar 31, 2020	18.18	18.34	18.01	18.26	11,638	+0.21(+1.18%)
Mar 30, 2020	17.82	18.13	17.76	18.04	15,971	+0.10(+0.57%)
Mar 27, 2020	17.66	18.36	17.66	17.94	15,105	-0.79(-4.21%)
Mar 26, 2020	18.26	18.77	18.26	18.73	6,037	+0.51(+2.78%)
Mar 25, 2020	17.53	18.34	17.42	18.22	32,142	+0.97(+5.62%)
Mar 24, 2020	17.28	17.28	17.15	17.25	4,085	+1.44(+9.11%)
Mar 23, 2020	16.24	16.30	15.78	15.81	10,466	-0.43(-2.66%)
Mar 20, 2020	16.31	16.35	16.19	16.25	18,101	-0.34(-2.07%)
Mar 19, 2020	16.33	16.68	16.33	16.59	4,258	+0.34(+2.12%)
Mar 18, 2020	16.33	16.66	15.95	16.25	9,515	-1.03(-5.94%)
Mar 17, 2020	16.76	17.33	16.66	17.27	15,717	+0.65(+3.94%)
Mar 16, 2020	16.35	17.39	16.35	16.62	9,480	-2.25(-11.93%)
Mar 13, 2020	18.58	18.87	17.98	18.87	5,867	+1.00(+5.62%)
Mar 12, 2020	18.65	18.78	17.68	17.86	9,059	-2.44(-12.01%)
Mar 11, 2020	20.77	20.77	20.30	20.30	54,936	-0.54(-2.57%)
Mar 10, 2020	21.32	21.32	20.76	20.84	3,688	-0.03(-0.13%)
Mar 09, 2020	21.30	21.30	20.35	20.86	2,162	-2.10(-9.14%)
Mar 06, 2020	22.85	22.96	22.78	22.96	16,781	-0.32(-1.37%)
Mar 05, 2020	23.53	23.58	23.28	23.28	11,200	-0.81(-3.37%)
Mar 04, 2020	23.73	24.09	23.68	24.09	8,085	+0.67(+2.87%)
Mar 03, 2020	23.84	23.84	23.42	23.42	9,194	-0.35(-1.46%)

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.