Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.52	21.74	20.57	21.45	15,170	+0.02(+0.08%)
May 28, 2020	22.48	23.25	21.20	21.43	26,231	-1.02(-4.53%)
May 27, 2020	21.30	22.62	20.71	22.45	26,266	+1.72(+8.29%)
May 26, 2020	21.14	21.19	20.53	20.73	15,411	+0.62(+3.10%)
May 22, 2020	20.43	20.56	19.97	20.11	9,123	-0.35(-1.71%)
May 21, 2020	20.77	20.94	20.02	20.46	23,951	-0.44(-2.09%)
May 20, 2020	19.47	20.94	19.18	20.89	34,915	+1.88(+9.89%)
May 19, 2020	20.05	20.05	18.81	19.01	18,842	-1.24(-6.12%)
May 18, 2020	18.92	20.65	18.92	20.25	56,041	+2.11(+11.64%)
May 15, 2020	18.50	18.94	17.95	18.14	25,032	-0.60(-3.19%)
May 14, 2020	18.94	19.23	18.21	18.74	30,240	-0.63(-3.27%)
May 13, 2020	18.72	19.38	18.47	19.37	39,691	+0.97(+5.30%)
May 12, 2020	20.41	20.44	18.40	18.40	28,305	-1.69(-8.43%)
May 11, 2020	20.89	21.36	19.98	20.09	26,015	-0.95(-4.51%)
May 08, 2020	19.76	21.48	19.31	21.04	38,484	+1.95(+10.21%)
May 07, 2020	19.69	20.24	18.38	19.09	44,571	-0.31(-1.59%)
May 06, 2020	20.89	21.50	18.94	19.40	39,813	-1.27(-6.12%)
May 05, 2020	22.06	22.62	20.65	20.66	24,011	-0.97(-4.47%)
May 04, 2020	22.43	22.65	21.41	21.63	25,569	-1.26(-5.49%)
May 01, 2020	23.35	23.35	21.71	22.89	25,968	-1.02(-4.26%)
Apr 30, 2020	24.36	24.36	22.49	23.90	31,750	-0.74(-3.02%)
Apr 29, 2020	23.99	26.33	23.09	24.65	22,081	+1.05(+4.46%)
Apr 28, 2020	23.40	24.32	22.33	23.59	28,338	+0.35(+1.51%)
Apr 27, 2020	20.88	23.59	20.88	23.24	39,298	+2.38(+11.39%)
Apr 24, 2020	20.57	21.59	20.35	20.87	16,610	+0.15(+0.74%)
Apr 23, 2020	20.53	21.66	20.30	20.71	25,595	-0.02(-0.08%)
Apr 22, 2020	20.69	20.89	20.35	20.73	22,228	+0.38(+1.89%)
Apr 21, 2020	20.09	20.55	19.43	20.35	18,283	+0.00(+0.00%)
Apr 20, 2020	20.06	20.84	20.06	20.35	14,158	-0.01(-0.04%)
Apr 17, 2020	20.15	21.15	19.82	20.36	35,560	+0.92(+4.75%)
Apr 16, 2020	20.23	20.82	18.82	19.43	53,812	-0.93(-4.58%)
Apr 15, 2020	22.27	22.27	20.04	20.36	31,659	-2.09(-9.33%)
Apr 14, 2020	23.08	23.60	22.44	22.46	25,884	+0.10(+0.46%)
Apr 13, 2020	22.06	23.36	21.63	22.36	38,261	-0.07(-0.31%)
Apr 09, 2020	22.65	23.83	22.18	22.42	34,624	+0.51(+2.34%)
Apr 08, 2020	21.80	22.14	20.85	21.91	43,351	+0.44(+2.07%)
Apr 07, 2020	24.02	24.02	21.24	21.47	29,802	-2.27(-9.55%)
Apr 06, 2020	22.02	23.79	22.02	23.73	35,205	+2.92(+14.00%)
Apr 03, 2020	21.72	22.06	20.82	20.82	30,062	-1.27(-5.77%)
Apr 02, 2020	21.63	23.36	20.77	22.09	38,855	+0.71(+3.32%)
Apr 01, 2020	23.94	23.94	21.13	21.38	56,173	-4.27(-16.63%)
Mar 31, 2020	23.22	25.65	21.39	25.65	41,863	+2.21(+9.41%)
Mar 30, 2020	21.84	23.92	21.84	23.44	27,037	+1.63(+7.49%)
Mar 27, 2020	24.58	24.58	21.62	21.81	32,518	-3.84(-14.97%)
Mar 26, 2020	23.32	25.65	23.32	25.65	37,742	+2.37(+10.17%)
Mar 25, 2020	23.13	23.66	22.47	23.28	27,529	+0.03(+0.15%)
Mar 24, 2020	21.14	23.48	21.14	23.24	48,573	+2.26(+10.75%)
Mar 23, 2020	21.15	21.15	18.68	20.99	41,278	+0.06(+0.29%)
Mar 20, 2020	20.52	23.08	20.37	20.93	124,226	+0.48(+2.34%)
Mar 19, 2020	17.19	20.66	17.19	20.45	35,215	+3.12(+18.01%)
Mar 18, 2020	20.94	20.94	17.18	17.33	51,283	-5.25(-23.25%)
Mar 17, 2020	18.34	22.58	18.20	22.58	48,700	+5.04(+28.77%)
Mar 16, 2020	17.53	20.34	17.18	17.53	34,316	-3.82(-17.89%)
Mar 13, 2020	19.24	21.36	18.82	21.36	32,635	+3.48(+19.46%)
Mar 12, 2020	22.74	22.74	17.14	17.88	39,150	-5.96(-25.00%)
Mar 11, 2020	23.83	25.07	23.55	23.83	26,300	-0.46(-1.90%)
Mar 10, 2020	24.61	25.50	23.63	24.30	35,671	+0.31(+1.28%)
Mar 09, 2020	25.13	26.24	23.71	23.99	18,821	-2.79(-10.41%)
Mar 06, 2020	26.61	27.92	26.29	26.78	31,699	-0.66(-2.40%)
Mar 05, 2020	27.42	27.99	26.69	27.43	35,768	-0.64(-2.28%)
Mar 04, 2020	27.19	28.07	27.19	28.07	34,765	+0.80(+2.95%)
Mar 03, 2020	27.29	28.16	26.76	27.27	32,927	-0.32(-1.15%)

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.