Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.53	24.53	24.02	24.41	80,700	-0.02(-0.07%)
May 28, 2020	25.17	25.17	24.35	24.43	64,368	-0.44(-1.75%)
May 27, 2020	24.78	24.89	24.23	24.86	58,475	+0.70(+2.89%)
May 26, 2020	24.19	24.33	24.13	24.16	45,196	+0.74(+3.14%)
May 22, 2020	23.26	23.45	23.17	23.43	62,000	+0.05(+0.21%)
May 21, 2020	23.43	23.51	23.11	23.38	44,130	+0.07(+0.30%)
May 20, 2020	23.19	23.45	23.15	23.31	32,896	+0.56(+2.46%)
May 19, 2020	23.16	23.23	22.75	22.75	76,666	-0.34(-1.49%)
May 18, 2020	22.62	23.15	22.62	23.09	28,854	+1.25(+5.75%)
May 15, 2020	21.31	21.85	21.31	21.84	45,200	+0.31(+1.44%)
May 14, 2020	21.20	21.53	20.56	21.53	28,416	+0.10(+0.47%)
May 13, 2020	22.16	22.16	21.13	21.43	31,016	-0.78(-3.51%)
May 12, 2020	23.06	23.16	22.21	22.21	36,794	-0.82(-3.56%)
May 11, 2020	23.04	23.19	22.72	23.03	74,475	-0.11(-0.48%)
May 08, 2020	22.84	23.14	22.83	23.14	57,300	+0.73(+3.26%)
May 07, 2020	22.48	22.59	22.32	22.41	145,378	+0.34(+1.54%)
May 06, 2020	22.45	22.45	22.07	22.07	36,130	-0.18(-0.81%)
May 05, 2020	22.31	22.60	22.18	22.25	64,492	+0.15(+0.68%)
May 04, 2020	22.18	22.18	21.56	22.10	60,027	+0.07(+0.32%)
May 01, 2020	22.35	22.49	21.79	22.03	50,000	-0.88(-3.84%)
Apr 30, 2020	23.22	23.23	22.89	22.91	35,547	-0.71(-3.01%)
Apr 29, 2020	23.06	23.77	23.04	23.62	108,963	+1.05(+4.65%)
Apr 28, 2020	22.79	22.95	22.33	22.57	53,192	+0.24(+1.07%)
Apr 27, 2020	21.56	22.45	21.56	22.33	38,231	+0.85(+3.96%)
Apr 24, 2020	21.42	21.58	21.10	21.48	75,300	+0.33(+1.56%)
Apr 23, 2020	21.11	21.49	21.07	21.15	554,131	+0.24(+1.15%)
Apr 22, 2020	21.14	21.14	20.80	20.91	83,971	+0.25(+1.22%)
Apr 21, 2020	20.82	20.86	20.49	20.66	120,855	-0.56(-2.65%)
Apr 20, 2020	21.22	21.54	21.05	21.22	56,047	-0.25(-1.17%)
Apr 17, 2020	21.29	21.52	21.23	21.47	154,700	+0.84(+4.07%)
Apr 16, 2020	20.87	20.87	20.27	20.63	38,795	-0.05(-0.24%)
Apr 15, 2020	21.10	21.10	20.63	20.68	56,211	-0.86(-3.99%)
Apr 14, 2020	21.72	21.83	21.37	21.54	656,757	+0.43(+2.04%)
Apr 13, 2020	21.80	21.80	20.91	21.11	133,006	-0.57(-2.63%)
Apr 09, 2020	21.26	21.90	21.26	21.68	284,200	+0.80(+3.83%)
Apr 08, 2020	20.17	20.97	20.05	20.88	152,313	+0.95(+4.77%)
Apr 07, 2020	20.39	20.73	19.87	19.93	76,350	+0.13(+0.66%)
Apr 06, 2020	19.19	19.85	19.19	19.80	32,989	+1.46(+7.96%)
Apr 03, 2020	18.95	18.95	18.07	18.34	59,400	-0.58(-3.07%)
Apr 02, 2020	18.90	19.13	18.48	18.92	73,429	+0.17(+0.91%)
Apr 01, 2020	19.06	19.25	18.58	18.75	143,643	-1.20(-6.02%)
Mar 31, 2020	19.89	20.20	19.62	19.95	363,189	-0.04(-0.20%)
Mar 30, 2020	19.87	20.04	19.52	19.99	182,340	+0.33(+1.68%)
Mar 27, 2020	19.75	20.10	19.37	19.66	124,700	-0.70(-3.44%)
Mar 26, 2020	19.37	20.40	19.37	20.36	173,927	+1.10(+5.71%)
Mar 25, 2020	18.88	19.91	18.43	19.26	106,403	+0.49(+2.61%)
Mar 24, 2020	18.27	18.77	18.14	18.77	245,665	+1.61(+9.38%)
Mar 23, 2020	17.69	17.83	16.65	17.16	103,362	-0.38(-2.16%)
Mar 20, 2020	18.55	18.91	17.54	17.54	373,300	-0.77(-4.21%)
Mar 19, 2020	17.36	18.85	16.77	18.31	209,647	+0.77(+4.39%)
Mar 18, 2020	18.99	18.99	16.80	17.54	116,581	-1.57(-8.22%)
Mar 17, 2020	18.48	19.30	17.77	19.11	390,786	+0.92(+5.06%)
Mar 16, 2020	17.00	19.57	16.75	18.19	656,599	-2.94(-13.91%)
Mar 13, 2020	20.81	21.29	19.50	21.13	201,300	+1.48(+7.53%)
Mar 12, 2020	20.40	21.54	19.44	19.65	101,318	-2.35(-10.68%)
Mar 11, 2020	22.84	23.05	21.78	22.00	72,590	-1.54(-6.54%)
Mar 10, 2020	23.60	23.64	22.50	23.54	138,033	+0.85(+3.75%)
Mar 09, 2020	23.11	23.62	22.69	22.69	44,715	-2.44(-9.71%)
Mar 06, 2020	24.99	25.38	24.60	25.13	28,100	-0.48(-1.88%)
Mar 05, 2020	25.98	26.05	25.39	25.61	53,254	-0.94(-3.54%)
Mar 04, 2020	26.10	26.55	25.93	26.55	47,941	+0.78(+3.03%)
Mar 03, 2020	26.47	26.58	25.52	25.77	153,774	-0.58(-2.20%)

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.