Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.56	22.56	22.35	22.35	1,558	-0.29(-1.27%)
Apr 29, 2020	22.70	22.70	22.64	22.64	192	+0.33(+1.49%)
Apr 28, 2020	22.32	22.32	22.24	22.30	1,360	+0.06(+0.27%)
Apr 27, 2020	22.15	22.25	22.15	22.25	658	+0.23(+1.04%)
Apr 24, 2020	22.03	22.03	21.93	22.02	1,000	+0.14(+0.66%)
Apr 23, 2020	21.63	21.87	21.63	21.87	264	-0.04(-0.17%)
Apr 22, 2020	21.95	21.95	21.84	21.91	1,114	+0.17(+0.80%)
Apr 21, 2020	21.79	21.79	21.67	21.73	990	-0.23(-1.05%)
Apr 20, 2020	22.12	22.12	21.96	21.96	1,866	-0.23(-1.01%)
Apr 17, 2020	22.01	22.19	22.01	22.19	600	+0.46(+2.12%)
Apr 16, 2020	21.78	21.85	21.73	21.73	2,929	-0.09(-0.41%)
Apr 15, 2020	21.89	21.89	21.82	21.82	2,914	-0.33(-1.49%)
Apr 14, 2020	22.31	22.35	22.12	22.15	5,653	+0.28(+1.28%)
Apr 13, 2020	21.92	21.92	21.61	21.87	36,291	-0.29(-1.30%)
Apr 09, 2020	22.06	22.18	22.06	22.16	800	+0.28(+1.27%)
Apr 08, 2020	21.79	21.96	21.70	21.88	4,140	+0.25(+1.16%)
Apr 07, 2020	21.95	21.98	21.63	21.63	6,260	-0.14(-0.63%)
Apr 06, 2020	21.62	21.77	21.62	21.77	308	+0.79(+3.75%)
Apr 03, 2020	21.06	21.06	20.83	20.98	2,200	-0.27(-1.26%)
Apr 02, 2020	21.10	21.25	20.93	21.25	18,618	+0.33(+1.60%)
Apr 01, 2020	21.10	21.21	20.91	20.91	12,422	-0.33(-1.54%)
Mar 31, 2020	21.46	21.47	21.24	21.24	3,149	-0.27(-1.26%)
Mar 30, 2020	21.68	21.68	21.26	21.51	4,719	+0.13(+0.61%)
Mar 27, 2020	21.40	21.44	21.36	21.38	5,400	-0.52(-2.36%)
Mar 26, 2020	21.41	21.90	21.35	21.90	2,062	+0.62(+2.90%)
Mar 25, 2020	20.91	21.41	19.86	21.28	7,745	+0.67(+3.26%)
Mar 24, 2020	20.57	21.05	20.47	20.61	28,447	+1.18(+6.07%)
Mar 23, 2020	19.64	19.73	19.30	19.43	4,799	-0.05(-0.26%)
Mar 20, 2020	20.24	20.24	19.48	19.48	9,000	-0.40(-2.01%)
Mar 19, 2020	19.10	19.96	19.10	19.88	6,668	+0.78(+4.08%)
Mar 18, 2020	19.59	19.64	18.64	19.10	6,367	-1.08(-5.35%)
Mar 17, 2020	19.74	20.18	19.74	20.18	7,334	+0.95(+4.93%)
Mar 16, 2020	19.60	19.65	19.21	19.23	49,941	-1.87(-8.86%)
Mar 13, 2020	20.19	21.10	20.11	21.10	12,800	+0.93(+4.62%)
Mar 12, 2020	21.01	21.01	18.57	20.17	29,147	-1.76(-8.02%)
Mar 11, 2020	22.10	22.13	21.64	21.93	11,433	-0.55(-2.47%)
Mar 10, 2020	22.83	22.83	22.13	22.48	19,013	+0.18(+0.81%)
Mar 09, 2020	22.98	23.04	21.98	22.30	24,689	-1.02(-4.37%)
Mar 06, 2020	23.88	23.88	23.01	23.32	35,200	-0.04(-0.18%)
Mar 05, 2020	23.41	23.54	23.29	23.36	19,863	-0.28(-1.17%)
Mar 04, 2020	23.66	23.81	23.47	23.64	44,871	+0.38(+1.63%)
Mar 03, 2020	23.61	23.62	23.09	23.26	34,697	-0.16(-0.67%)
Mar 02, 2020	23.17	23.75	23.05	23.42	50,644	+0.29(+1.24%)
Feb 28, 2020	22.76	25.25	22.76	23.13	415,200	-0.32(-1.35%)
Feb 27, 2020	23.62	23.70	23.41	23.45	274,194	-0.30(-1.28%)
Feb 26, 2020	23.74	23.88	23.73	23.75	27,924	-0.01(-0.05%)
Feb 25, 2020	23.72	23.87	23.66	23.76	32,718	-0.14(-0.60%)
Feb 24, 2020	24.04	24.04	23.73	23.90	71,782	-0.42(-1.73%)
Feb 21, 2020	24.38	24.39	24.25	24.32	9,000	-0.09(-0.35%)
Feb 20, 2020	24.43	24.50	24.37	24.41	32,827	-0.07(-0.27%)
Feb 19, 2020	24.52	24.53	24.48	24.48	6,967	+0.01(+0.04%)
Feb 18, 2020	24.60	24.60	24.44	24.46	11,939	-0.06(-0.23%)
Feb 14, 2020	24.47	24.54	24.47	24.52	1,500	+0.05(+0.21%)
Feb 13, 2020	24.63	24.63	24.47	24.47	11,105	-0.21(-0.85%)
Feb 12, 2020	24.55	24.68	24.55	24.68	9,942	+0.07(+0.26%)
Feb 11, 2020	24.63	24.64	24.54	24.61	11,931	+0.10(+0.41%)
Feb 10, 2020	24.48	24.56	24.46	24.52	30,026	+0.02(+0.08%)
Feb 07, 2020	24.56	24.57	24.44	24.50	34,700	-0.09(-0.39%)
Feb 06, 2020	24.59	24.64	24.54	24.59	3,913	+0.05(+0.19%)
Feb 05, 2020	24.47	24.61	24.47	24.54	52,753	+0.10(+0.42%)
Feb 04, 2020	24.55	24.55	24.36	24.44	8,619	+0.21(+0.86%)

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.