Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.97	23.69	22.68	23.62	1,702,117	+0.63(+2.75%)
May 28, 2020	24.13	24.13	22.94	22.99	832,076	-0.86(-3.59%)
May 27, 2020	24.13	24.15	23.19	23.85	1,039,622	+0.04(+0.15%)
May 26, 2020	23.87	24.35	23.54	23.81	890,933	+0.82(+3.57%)
May 22, 2020	23.16	23.17	22.67	22.99	576,533	-0.01(-0.04%)
May 21, 2020	23.05	23.23	22.73	23.00	455,573	-0.02(-0.09%)
May 20, 2020	22.60	23.10	22.20	23.02	924,207	+1.05(+4.78%)
May 19, 2020	22.04	22.61	21.97	21.97	503,036	-0.20(-0.92%)
May 18, 2020	22.36	22.65	21.81	22.18	944,666	+0.64(+2.98%)
May 15, 2020	21.31	21.57	21.19	21.53	751,043	+0.10(+0.48%)
May 14, 2020	20.89	21.50	20.41	21.43	751,832	+0.17(+0.79%)
May 13, 2020	21.54	21.64	20.95	21.26	935,758	-0.57(-2.61%)
May 12, 2020	23.10	23.45	21.83	21.83	1,010,766	-1.26(-5.45%)
May 11, 2020	23.53	23.62	22.73	23.09	1,314,678	-0.78(-3.26%)
May 08, 2020	23.53	23.94	23.01	23.87	773,814	+0.72(+3.13%)
May 07, 2020	22.67	23.33	22.65	23.15	645,966	+0.74(+3.32%)
May 06, 2020	22.72	22.84	22.26	22.40	495,912	+0.01(+0.05%)
May 05, 2020	22.28	22.84	22.00	22.39	1,597,226	+0.43(+1.97%)
May 04, 2020	21.40	22.02	21.05	21.96	696,276	+0.40(+1.87%)
May 01, 2020	21.20	21.61	20.88	21.56	1,103,795	-0.21(-0.98%)
Apr 30, 2020	22.43	22.43	21.65	21.77	822,347	-0.97(-4.26%)
Apr 29, 2020	22.51	23.02	22.31	22.74	680,540	+0.96(+4.40%)
Apr 28, 2020	23.15	23.15	21.68	21.78	929,021	-0.78(-3.48%)
Apr 27, 2020	21.81	22.84	21.79	22.57	724,284	+1.04(+4.83%)
Apr 24, 2020	21.09	21.64	20.85	21.53	547,873	+0.54(+2.57%)
Apr 23, 2020	21.15	21.78	20.90	20.99	932,291	-0.09(-0.44%)
Apr 22, 2020	21.22	21.22	20.60	21.08	1,116,389	+0.44(+2.12%)
Apr 21, 2020	21.15	21.54	20.46	20.64	762,360	-1.19(-5.44%)
Apr 20, 2020	21.52	22.06	21.49	21.83	693,567	-0.16(-0.72%)
Apr 17, 2020	21.64	22.04	21.16	21.99	1,364,285	+0.98(+4.66%)
Apr 16, 2020	20.56	21.13	20.25	21.01	935,397	+0.51(+2.49%)
Apr 15, 2020	20.37	20.67	19.95	20.50	1,410,527	-0.70(-3.29%)
Apr 14, 2020	20.89	21.28	20.57	21.20	1,277,120	+0.69(+3.38%)
Apr 13, 2020	20.89	20.89	20.09	20.50	1,169,942	-0.70(-3.31%)
Apr 09, 2020	21.37	21.91	20.76	21.21	984,640	+0.32(+1.54%)
Apr 08, 2020	20.29	21.12	19.77	20.89	1,001,226	+1.22(+6.22%)
Apr 07, 2020	22.05	22.05	19.47	19.66	1,301,726	-1.34(-6.38%)
Apr 06, 2020	19.81	21.20	19.50	21.00	1,635,369	+2.11(+11.19%)
Apr 03, 2020	19.15	19.20	18.07	18.89	1,465,772	-0.61(-3.13%)
Apr 02, 2020	18.41	19.60	18.29	19.50	1,632,746	+0.89(+4.79%)
Apr 01, 2020	19.36	19.71	17.86	18.61	2,850,798	-3.30(-15.05%)
Mar 31, 2020	21.84	22.68	21.54	21.91	2,535,462	+0.12(+0.56%)
Mar 30, 2020	21.21	21.91	21.05	21.78	1,080,250	+0.77(+3.66%)
Mar 27, 2020	21.05	21.26	19.78	21.01	1,153,851	-0.93(-4.23%)
Mar 26, 2020	21.55	22.38	21.55	21.94	1,116,532	+0.84(+3.98%)
Mar 25, 2020	20.47	21.61	19.79	21.10	1,330,849	+0.66(+3.21%)
Mar 24, 2020	20.36	21.15	19.56	20.44	1,572,873	+0.87(+4.42%)
Mar 23, 2020	19.28	20.03	18.58	19.58	728,594	+0.47(+2.48%)
Mar 20, 2020	19.75	20.70	18.79	19.10	1,824,608	-0.47(-2.42%)
Mar 19, 2020	17.96	20.02	17.64	19.58	999,649	+1.50(+8.31%)
Mar 18, 2020	17.80	19.80	17.70	18.07	1,513,645	-1.11(-5.76%)
Mar 17, 2020	17.49	19.18	16.53	19.18	1,384,492	+1.98(+11.52%)
Mar 16, 2020	19.14	19.52	17.07	17.20	1,279,815	-4.31(-20.04%)
Mar 13, 2020	20.73	21.54	18.75	21.51	1,183,296	+1.99(+10.21%)
Mar 12, 2020	21.14	21.57	19.16	19.52	2,121,649	-3.09(-13.66%)
Mar 11, 2020	23.78	23.94	22.33	22.60	1,251,685	-1.76(-7.23%)
Mar 10, 2020	24.07	24.41	22.47	24.37	922,676	+1.02(+4.36%)
Mar 09, 2020	24.94	25.17	23.23	23.35	1,364,190	-3.29(-12.35%)
Mar 06, 2020	26.79	27.08	26.11	26.64	851,353	-0.78(-2.86%)
Mar 05, 2020	27.41	28.10	27.12	27.42	789,787	-0.56(-2.00%)
Mar 04, 2020	26.94	28.04	26.75	27.98	579,196	+1.40(+5.27%)
Mar 03, 2020	27.43	27.70	26.08	26.58	1,089,812	-0.88(-3.21%)

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.