Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.26	22.32	22.18	22.20	12,643	-0.05(-0.24%)
Apr 29, 2020	22.31	22.35	22.25	22.26	12,823	-0.01(-0.04%)
Apr 28, 2020	22.33	22.33	22.24	22.27	2,742	+0.04(+0.20%)
Apr 27, 2020	22.26	22.26	22.22	22.22	5,334	-0.15(-0.66%)
Apr 24, 2020	22.25	22.37	22.25	22.37	3,779	+0.09(+0.39%)
Apr 23, 2020	22.37	22.40	22.25	22.28	98,709	+0.01(+0.04%)
Apr 22, 2020	22.36	22.36	22.21	22.27	20,538	+0.01(+0.03%)
Apr 21, 2020	22.29	22.33	22.22	22.27	5,115	-0.05(-0.22%)
Apr 20, 2020	22.22	22.37	22.21	22.32	9,846	+0.05(+0.21%)
Apr 17, 2020	22.39	22.41	22.24	22.27	108,802	+0.02(+0.10%)
Apr 16, 2020	22.33	22.40	22.25	22.25	7,476	+0.00(+0.00%)
Apr 15, 2020	22.23	22.27	22.19	22.25	11,266	+0.10(+0.47%)
Apr 14, 2020	22.36	22.36	21.79	22.14	31,483	-0.09(-0.39%)
Apr 13, 2020	22.20	22.23	22.13	22.23	13,569	-0.04(-0.20%)
Apr 09, 2020	21.95	22.30	21.95	22.27	33,442	+0.52(+2.41%)
Apr 08, 2020	21.74	21.76	21.65	21.75	25,420	+0.19(+0.89%)
Apr 07, 2020	21.67	21.71	21.51	21.56	7,186,496	-0.00(-0.02%)
Apr 06, 2020	21.45	21.60	21.45	21.56	74,498	+0.19(+0.90%)
Apr 03, 2020	21.49	21.49	21.36	21.37	16,492	-0.07(-0.31%)
Apr 02, 2020	21.56	21.62	21.40	21.44	53,140	+0.05(+0.25%)
Apr 01, 2020	21.44	21.58	21.37	21.38	34,903	-0.31(-1.43%)
Mar 31, 2020	21.65	21.74	21.60	21.69	38,675	+0.04(+0.20%)
Mar 30, 2020	21.55	21.68	21.55	21.65	27,439	+0.22(+1.02%)
Mar 27, 2020	21.40	21.50	21.33	21.43	56,588	-0.06(-0.28%)
Mar 26, 2020	21.77	21.77	21.35	21.49	130,075	+0.13(+0.61%)
Mar 25, 2020	20.99	21.42	20.99	21.36	105,349	+0.40(+1.91%)
Mar 24, 2020	20.42	21.41	20.42	20.96	93,365	+0.16(+0.75%)
Mar 23, 2020	20.47	20.89	20.47	20.80	84,655	+0.74(+3.69%)
Mar 20, 2020	20.13	20.38	20.06	20.06	32,024	+0.20(+1.01%)
Mar 19, 2020	20.07	20.16	19.65	19.86	455,261	-0.52(-2.56%)
Mar 18, 2020	20.53	20.77	20.22	20.39	288,517	-0.52(-2.50%)
Mar 17, 2020	20.93	21.32	20.57	20.91	51,934	-0.24(-1.11%)
Mar 16, 2020	20.55	21.27	20.53	21.14	69,816	-0.20(-0.94%)
Mar 13, 2020	21.07	21.41	21.04	21.34	53,833	+0.32(+1.53%)
Mar 12, 2020	21.40	21.54	20.28	21.02	195,457	-0.62(-2.86%)
Mar 11, 2020	21.88	21.91	21.54	21.64	46,834	-0.40(-1.82%)
Mar 10, 2020	22.22	22.22	22.04	22.04	19,357	-0.25(-1.13%)
Mar 09, 2020	22.38	23.08	22.26	22.29	323,443	-0.12(-0.54%)
Mar 06, 2020	22.32	22.43	22.32	22.42	22,842	+0.14(+0.63%)
Mar 05, 2020	22.26	22.31	22.26	22.28	22,731	+0.04(+0.17%)
Mar 04, 2020	22.29	22.32	22.24	22.24	47,271	+0.01(+0.06%)
Mar 03, 2020	22.15	22.27	22.15	22.22	48,604	+0.10(+0.47%)
Mar 02, 2020	22.12	22.22	22.11	22.12	4,668,121	+0.07(+0.31%)
Feb 28, 2020	22.02	22.06	21.92	22.05	100,779	+0.12(+0.53%)
Feb 27, 2020	21.99	22.00	21.91	21.93	39,366	-0.06(-0.26%)
Feb 26, 2020	22.03	22.05	21.97	21.99	22,074	-0.00(-0.02%)
Feb 25, 2020	22.02	22.03	21.97	22.00	20,627	-0.00(-0.02%)
Feb 24, 2020	22.07	22.07	21.97	22.00	47,571	+0.05(+0.24%)
Feb 21, 2020	21.92	21.99	21.92	21.95	12,424	+0.03(+0.13%)
Feb 20, 2020	21.88	21.92	21.87	21.92	31,063	+0.05(+0.22%)
Feb 19, 2020	21.89	21.89	21.87	21.87	11,272	-0.01(-0.05%)
Feb 18, 2020	21.85	21.94	21.85	21.88	24,368	+0.05(+0.25%)
Feb 14, 2020	21.84	21.87	21.82	21.83	23,354	+0.01(+0.04%)
Feb 13, 2020	21.81	21.85	21.81	21.82	8,195	+0.02(+0.08%)
Feb 12, 2020	21.83	21.84	21.79	21.80	24,335	-0.03(-0.12%)
Feb 11, 2020	21.85	21.87	21.83	21.83	19,525	-0.02(-0.08%)
Feb 10, 2020	21.85	21.87	21.83	21.84	9,323	+0.03(+0.16%)
Feb 07, 2020	21.83	21.83	21.81	21.81	6,327	+0.03(+0.16%)
Feb 06, 2020	21.73	21.78	21.72	21.77	23,504	+0.03(+0.16%)
Feb 05, 2020	21.76	21.76	21.73	21.74	21,051	-0.04(-0.20%)
Feb 04, 2020	21.77	21.79	21.77	21.78	11,678	-0.08(-0.36%)

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.