Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.10	25.54	24.80	25.20	347,253	-0.32(-1.25%)
May 28, 2020	27.20	27.20	25.37	25.52	288,057	-1.05(-3.97%)
May 27, 2020	25.70	26.69	25.68	26.58	318,543	+1.52(+6.05%)
May 26, 2020	25.19	25.41	24.66	25.06	310,253	+1.09(+4.55%)
May 22, 2020	24.07	24.07	23.56	23.97	319,732	+0.16(+0.67%)
May 21, 2020	24.19	24.33	23.73	23.81	197,557	-0.41(-1.71%)
May 20, 2020	23.33	24.37	22.98	24.22	308,166	+1.45(+6.36%)
May 19, 2020	23.33	23.90	22.77	22.77	210,422	-0.88(-3.74%)
May 18, 2020	22.43	23.84	22.43	23.66	347,787	+2.36(+11.09%)
May 15, 2020	20.95	21.57	20.78	21.30	297,949	+0.41(+1.98%)
May 14, 2020	20.37	21.15	19.68	20.88	420,737	-0.10(-0.49%)
May 13, 2020	21.79	21.96	20.85	20.99	271,199	-1.12(-5.07%)
May 12, 2020	23.97	23.97	22.00	22.11	244,718	-1.90(-7.92%)
May 11, 2020	23.92	24.07	23.07	24.01	219,990	-0.47(-1.92%)
May 08, 2020	23.69	24.54	23.69	24.48	251,195	+1.47(+6.38%)
May 07, 2020	23.11	23.26	22.77	23.01	191,655	+0.43(+1.92%)
May 06, 2020	23.34	23.34	22.45	22.58	169,027	-0.76(-3.27%)
May 05, 2020	23.31	24.00	23.15	23.34	292,935	+0.40(+1.72%)
May 04, 2020	23.48	23.62	22.15	22.94	200,770	-0.96(-4.02%)
May 01, 2020	23.70	23.93	23.14	23.90	252,576	-0.47(-1.93%)
Apr 30, 2020	24.48	25.24	24.26	24.37	267,985	-1.04(-4.11%)
Apr 29, 2020	25.57	25.69	24.74	25.42	368,459	+1.02(+4.17%)
Apr 28, 2020	24.74	25.02	24.24	24.40	353,926	+0.50(+2.09%)
Apr 27, 2020	23.09	24.12	23.09	23.90	256,664	+1.16(+5.09%)
Apr 24, 2020	23.03	23.04	22.45	22.75	153,331	-0.17(-0.74%)
Apr 23, 2020	22.86	23.39	22.82	22.92	248,437	-0.21(-0.90%)
Apr 22, 2020	22.13	23.33	21.33	23.12	351,616	+1.77(+8.29%)
Apr 21, 2020	22.29	22.84	21.08	21.35	242,284	-1.46(-6.39%)
Apr 20, 2020	22.75	23.43	22.61	22.81	165,890	-0.82(-3.46%)
Apr 17, 2020	23.38	24.05	23.34	23.63	216,448	+1.23(+5.50%)
Apr 16, 2020	22.46	23.05	21.51	22.40	343,764	+0.06(+0.25%)
Apr 15, 2020	22.97	23.28	22.17	22.34	343,807	-1.84(-7.63%)
Apr 14, 2020	24.43	24.83	23.44	24.19	325,447	+0.32(+1.34%)
Apr 13, 2020	24.21	24.39	23.16	23.87	346,339	-0.74(-3.02%)
Apr 09, 2020	23.44	24.61	22.93	24.61	338,646	+1.94(+8.55%)
Apr 08, 2020	22.87	23.08	22.13	22.67	270,259	+0.32(+1.43%)
Apr 07, 2020	23.24	23.82	22.03	22.35	293,483	-0.41(-1.82%)
Apr 06, 2020	21.67	22.78	21.36	22.77	297,265	+2.11(+10.20%)
Apr 03, 2020	21.44	22.15	19.92	20.66	348,634	-0.97(-4.48%)
Apr 02, 2020	20.88	22.13	20.79	21.63	241,916	+0.45(+2.13%)
Apr 01, 2020	21.26	21.52	20.49	21.17	578,635	-1.36(-6.01%)
Mar 31, 2020	21.69	22.93	21.67	22.53	354,180	+0.71(+3.23%)
Mar 30, 2020	21.61	22.00	20.79	21.82	383,377	+0.45(+2.11%)
Mar 27, 2020	20.79	22.34	20.58	21.37	404,420	-0.97(-4.34%)
Mar 26, 2020	20.98	22.52	20.57	22.34	437,019	+1.65(+7.96%)
Mar 25, 2020	20.24	21.49	19.06	20.69	395,926	+0.31(+1.52%)
Mar 24, 2020	18.81	20.41	18.42	20.38	406,928	+2.53(+14.18%)
Mar 23, 2020	18.30	18.56	15.79	17.85	348,924	-0.33(-1.81%)
Mar 20, 2020	20.66	20.88	18.11	18.18	545,956	-2.32(-11.29%)
Mar 19, 2020	16.93	21.17	16.62	20.50	436,125	+3.61(+21.41%)
Mar 18, 2020	20.39	20.39	16.86	16.88	322,676	-5.14(-23.33%)
Mar 17, 2020	19.78	22.02	18.76	22.02	538,796	+2.66(+13.73%)
Mar 16, 2020	20.36	21.34	19.16	19.36	399,212	-2.70(-12.26%)
Mar 13, 2020	21.83	22.07	20.06	22.07	608,943	+1.44(+6.99%)
Mar 12, 2020	21.94	22.48	20.62	20.63	436,032	-2.97(-12.57%)
Mar 11, 2020	24.04	24.24	23.23	23.59	334,130	-1.27(-5.12%)
Mar 10, 2020	25.05	25.12	23.62	24.87	340,903	+0.68(+2.83%)
Mar 09, 2020	25.23	25.23	23.80	24.18	451,197	-1.30(-5.10%)
Mar 06, 2020	24.57	25.62	24.57	25.48	223,959	-0.03(-0.11%)
Mar 05, 2020	25.79	26.28	25.03	25.51	334,806	-1.21(-4.52%)
Mar 04, 2020	26.38	26.79	25.64	26.72	176,213	+0.95(+3.67%)
Mar 03, 2020	26.73	27.66	25.52	25.77	235,422	-0.97(-3.64%)

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.