Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.61	20.75	20.39	20.69	14,190	+0.08(+0.39%)
May 28, 2020	20.68	20.89	20.61	20.61	6,711	-0.07(-0.34%)
May 27, 2020	20.35	20.74	20.27	20.68	11,812	+0.45(+2.21%)
May 26, 2020	20.19	20.50	20.19	20.23	10,583	+0.29(+1.48%)
May 22, 2020	19.79	19.99	19.76	19.94	5,843	+0.03(+0.17%)
May 21, 2020	20.01	20.01	19.84	19.90	6,735	-0.15(-0.75%)
May 20, 2020	20.09	20.09	19.99	20.05	6,630	+0.29(+1.48%)
May 19, 2020	19.86	19.96	19.76	19.76	3,148	-0.27(-1.34%)
May 18, 2020	19.67	20.03	19.67	20.03	10,990	+0.77(+4.02%)
May 15, 2020	19.21	19.30	19.13	19.26	25,042	+0.09(+0.45%)
May 14, 2020	18.76	19.17	18.54	19.17	29,235	+0.16(+0.82%)
May 13, 2020	19.51	19.51	18.81	19.01	14,512	-0.37(-1.93%)
May 12, 2020	20.10	20.10	19.39	19.39	3,039	-0.41(-2.08%)
May 11, 2020	19.46	19.89	19.46	19.80	10,816	-0.02(-0.08%)
May 08, 2020	19.58	19.84	19.58	19.81	5,530	+0.39(+1.99%)
May 07, 2020	19.27	19.57	19.22	19.43	21,244	+0.22(+1.12%)
May 06, 2020	19.29	19.43	19.21	19.21	9,127	-0.12(-0.60%)
May 05, 2020	19.32	19.55	19.32	19.33	7,478	+0.19(+1.00%)
May 04, 2020	18.86	19.14	18.86	19.14	1,194	+0.07(+0.37%)
May 01, 2020	19.25	19.28	19.05	19.07	7,199	-0.67(-3.39%)
Apr 30, 2020	20.10	20.10	19.64	19.74	24,627	-0.38(-1.90%)
Apr 29, 2020	19.97	20.27	19.91	20.12	9,980	+0.38(+1.91%)
Apr 28, 2020	19.98	19.99	19.66	19.74	11,122	+0.10(+0.49%)
Apr 27, 2020	19.28	19.65	19.28	19.65	353,997	+0.38(+1.96%)
Apr 24, 2020	18.99	19.30	18.99	19.27	2,295	+0.28(+1.49%)
Apr 23, 2020	18.97	19.32	18.97	18.99	8,737	+0.00(+0.00%)
Apr 22, 2020	18.81	19.00	18.79	18.99	11,701	+0.35(+1.90%)
Apr 21, 2020	18.95	18.95	18.54	18.63	13,081	-0.60(-3.13%)
Apr 20, 2020	19.31	19.43	19.19	19.23	9,733	-0.22(-1.14%)
Apr 17, 2020	19.40	19.51	19.18	19.45	104,237	+0.64(+3.41%)
Apr 16, 2020	18.91	18.91	18.68	18.81	10,441	+0.03(+0.18%)
Apr 15, 2020	18.77	18.87	18.71	18.78	8,089	-0.60(-3.10%)
Apr 14, 2020	19.08	19.38	19.08	19.38	9,375	+0.58(+3.10%)
Apr 13, 2020	19.10	19.10	18.57	18.80	9,542	-0.25(-1.33%)
Apr 09, 2020	19.15	19.26	19.00	19.05	19,720	+0.32(+1.72%)
Apr 08, 2020	18.31	18.74	18.09	18.73	12,050	+0.60(+3.33%)
Apr 07, 2020	18.54	18.68	18.12	18.12	10,023	+0.26(+1.45%)
Apr 06, 2020	17.39	17.88	17.39	17.86	18,322	+1.03(+6.14%)
Apr 03, 2020	17.14	17.27	16.70	16.83	18,468	-0.33(-1.94%)
Apr 02, 2020	16.80	17.16	16.72	17.16	21,639	+0.48(+2.88%)
Apr 01, 2020	16.98	16.99	16.66	16.68	14,451	-0.80(-4.59%)
Mar 31, 2020	17.66	17.84	17.45	17.49	8,472	-0.35(-1.98%)
Mar 30, 2020	17.56	17.85	17.56	17.84	15,397	+0.51(+2.92%)
Mar 27, 2020	17.14	17.67	17.13	17.33	12,208	-0.57(-3.20%)
Mar 26, 2020	16.88	17.90	16.88	17.90	20,312	+0.94(+5.55%)
Mar 25, 2020	16.36	17.52	16.36	16.96	26,151	+0.38(+2.27%)
Mar 24, 2020	15.77	16.59	15.77	16.59	40,688	+1.65(+11.01%)
Mar 23, 2020	15.45	15.51	14.84	14.94	37,228	-0.76(-4.82%)
Mar 20, 2020	16.55	16.58	15.66	15.70	71,057	-0.66(-4.01%)
Mar 19, 2020	15.94	16.59	15.79	16.35	27,180	+0.21(+1.33%)
Mar 18, 2020	16.29	16.57	15.51	16.14	906,176	-1.21(-6.96%)
Mar 17, 2020	16.79	17.47	16.27	17.35	1,537,636	+0.93(+5.65%)
Mar 16, 2020	16.11	17.66	16.09	16.42	1,685,037	-1.96(-10.68%)
Mar 13, 2020	16.84	18.39	16.84	18.38	1,527,048	+1.27(+7.45%)
Mar 12, 2020	17.55	17.62	16.31	17.11	1,462,118	-1.79(-9.48%)
Mar 11, 2020	19.20	19.20	18.53	18.90	50,652	-1.02(-5.10%)
Mar 10, 2020	19.68	19.92	18.91	19.92	53,569	+0.94(+4.96%)
Mar 09, 2020	19.09	19.80	18.87	18.97	47,403	-1.78(-8.56%)
Mar 06, 2020	20.41	20.75	20.15	20.75	39,441	-0.24(-1.14%)
Mar 05, 2020	21.20	21.23	20.85	20.99	14,194	-0.86(-3.95%)
Mar 04, 2020	21.40	21.85	21.11	21.85	5,628	+0.83(+3.97%)
Mar 03, 2020	21.51	21.58	20.84	21.02	27,301	-0.47(-2.19%)

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.