Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.50	21.72	20.55	21.43	15,180	+0.02(+0.08%)
May 28, 2020	22.47	23.24	21.19	21.42	26,249	-1.02(-4.53%)
May 27, 2020	21.28	22.61	20.70	22.43	26,284	+1.72(+8.29%)
May 26, 2020	21.13	21.18	20.51	20.72	15,421	+0.62(+3.10%)
May 22, 2020	20.42	20.55	19.96	20.09	9,130	-0.35(-1.71%)
May 21, 2020	20.76	20.93	20.01	20.44	23,967	-0.44(-2.09%)
May 20, 2020	19.45	20.93	19.17	20.88	34,939	+1.88(+9.89%)
May 19, 2020	20.03	20.03	18.80	19.00	18,854	-1.24(-6.12%)
May 18, 2020	18.91	20.64	18.91	20.24	56,078	+2.11(+11.64%)
May 15, 2020	18.49	18.92	17.94	18.13	25,049	-0.60(-3.19%)
May 14, 2020	18.93	19.21	18.20	18.73	30,260	-0.63(-3.27%)
May 13, 2020	18.71	19.37	18.45	19.36	39,718	+0.97(+5.30%)
May 12, 2020	20.40	20.43	18.38	18.38	28,324	-1.69(-8.43%)
May 11, 2020	20.88	21.35	19.97	20.08	26,032	-0.95(-4.51%)
May 08, 2020	19.74	21.47	19.30	21.02	38,510	+1.95(+10.21%)
May 07, 2020	19.67	20.23	18.37	19.08	44,601	-0.31(-1.59%)
May 06, 2020	20.87	21.49	18.93	19.38	39,840	-1.26(-6.12%)
May 05, 2020	22.04	22.61	20.64	20.65	24,027	-0.97(-4.47%)
May 04, 2020	22.42	22.63	21.39	21.61	25,586	-1.26(-5.49%)
May 01, 2020	23.33	23.33	21.70	22.87	25,985	-1.02(-4.26%)
Apr 30, 2020	24.35	24.35	22.48	23.89	31,771	-0.74(-3.02%)
Apr 29, 2020	23.97	26.32	23.08	24.63	22,096	+1.05(+4.46%)
Apr 28, 2020	23.38	24.31	22.31	23.58	28,357	+0.35(+1.51%)
Apr 27, 2020	20.86	23.58	20.86	23.23	39,325	+2.38(+11.39%)
Apr 24, 2020	20.55	21.58	20.34	20.85	16,621	+0.15(+0.74%)
Apr 23, 2020	20.51	21.65	20.29	20.70	25,612	-0.02(-0.08%)
Apr 22, 2020	20.67	20.87	20.34	20.72	22,243	+0.38(+1.89%)
Apr 21, 2020	20.08	20.54	19.42	20.33	18,295	+0.00(+0.00%)
Apr 20, 2020	20.04	20.83	20.04	20.33	14,168	-0.01(-0.04%)
Apr 17, 2020	20.14	21.14	19.80	20.34	35,584	+0.92(+4.75%)
Apr 16, 2020	20.21	20.80	18.80	19.42	53,848	-0.93(-4.58%)
Apr 15, 2020	22.25	22.25	20.03	20.35	31,680	-2.09(-9.33%)
Apr 14, 2020	23.07	23.59	22.43	22.44	25,901	+0.10(+0.46%)
Apr 13, 2020	22.05	23.34	21.61	22.34	38,286	-0.07(-0.30%)
Apr 09, 2020	22.64	23.81	22.17	22.41	34,647	+0.51(+2.34%)
Apr 08, 2020	21.79	22.13	20.83	21.90	43,380	+0.44(+2.07%)
Apr 07, 2020	24.01	24.01	21.23	21.45	29,822	-2.26(-9.55%)
Apr 06, 2020	22.01	23.77	22.01	23.72	35,229	+2.91(+14.00%)
Apr 03, 2020	21.71	22.04	20.80	20.80	30,082	-1.27(-5.77%)
Apr 02, 2020	21.61	23.34	20.76	22.08	38,881	+0.71(+3.32%)
Apr 01, 2020	23.92	23.92	21.12	21.37	56,211	-4.26(-16.63%)
Mar 31, 2020	23.20	25.63	21.38	25.63	41,891	+2.20(+9.41%)
Mar 30, 2020	21.83	23.90	21.83	23.43	27,055	+1.63(+7.49%)
Mar 27, 2020	24.56	24.56	21.61	21.79	32,540	-3.84(-14.97%)
Mar 26, 2020	23.31	25.63	23.31	25.63	37,768	+2.37(+10.17%)
Mar 25, 2020	23.12	23.65	22.46	23.26	27,548	+0.03(+0.15%)
Mar 24, 2020	21.13	23.46	21.13	23.23	48,606	+2.26(+10.75%)
Mar 23, 2020	21.14	21.14	18.66	20.97	41,306	+0.06(+0.29%)
Mar 20, 2020	20.50	23.07	20.36	20.91	124,309	+0.48(+2.34%)
Mar 19, 2020	17.18	20.65	17.18	20.44	35,238	+3.12(+18.01%)
Mar 18, 2020	20.93	20.93	17.17	17.32	51,318	-5.25(-23.25%)
Mar 17, 2020	18.33	22.56	18.19	22.56	48,733	+5.04(+28.77%)
Mar 16, 2020	17.51	20.32	17.17	17.52	34,339	-3.82(-17.89%)
Mar 13, 2020	19.23	21.34	18.81	21.34	32,657	+3.48(+19.46%)
Mar 12, 2020	22.72	22.72	17.13	17.86	39,176	-5.95(-25.00%)
Mar 11, 2020	23.82	25.06	23.54	23.82	26,318	-0.46(-1.90%)
Mar 10, 2020	24.60	25.48	23.61	24.28	35,695	+0.31(+1.28%)
Mar 09, 2020	25.12	26.22	23.70	23.97	18,833	-2.79(-10.41%)
Mar 06, 2020	26.59	27.90	26.27	26.76	31,721	-0.66(-2.40%)
Mar 05, 2020	27.41	27.97	26.67	27.41	35,792	-0.64(-2.28%)
Mar 04, 2020	27.17	28.06	27.17	28.06	34,789	+0.80(+2.95%)
Mar 03, 2020	27.27	28.14	26.74	27.25	32,949	-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.