Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.34	22.40	22.26	22.28	12,598	-0.05(-0.24%)
Apr 29, 2020	22.39	22.43	22.33	22.34	12,778	-0.01(-0.04%)
Apr 28, 2020	22.41	22.41	22.32	22.34	2,733	+0.04(+0.20%)
Apr 27, 2020	22.34	22.34	22.30	22.30	5,315	-0.15(-0.66%)
Apr 24, 2020	22.33	22.45	22.33	22.45	3,765	+0.09(+0.39%)
Apr 23, 2020	22.45	22.48	22.33	22.36	98,358	+0.01(+0.04%)
Apr 22, 2020	22.44	22.44	22.29	22.35	20,465	+0.01(+0.03%)
Apr 21, 2020	22.37	22.41	22.30	22.35	5,097	-0.05(-0.22%)
Apr 20, 2020	22.30	22.45	22.29	22.40	9,810	+0.05(+0.21%)
Apr 17, 2020	22.47	22.49	22.32	22.35	108,414	+0.02(+0.10%)
Apr 16, 2020	22.41	22.48	22.33	22.33	7,449	+0.00(+0.00%)
Apr 15, 2020	22.31	22.35	22.27	22.33	11,226	+0.11(+0.47%)
Apr 14, 2020	22.44	22.44	21.86	22.22	31,371	-0.09(-0.39%)
Apr 13, 2020	22.28	22.31	22.20	22.31	13,520	-0.04(-0.20%)
Apr 09, 2020	22.03	22.38	22.03	22.35	33,323	+0.53(+2.41%)
Apr 08, 2020	21.82	21.84	21.72	21.83	25,330	+0.19(+0.89%)
Apr 07, 2020	21.74	21.79	21.58	21.64	7,160,893	-0.00(-0.02%)
Apr 06, 2020	21.53	21.67	21.53	21.64	74,233	+0.19(+0.90%)
Apr 03, 2020	21.56	21.56	21.43	21.45	16,433	-0.07(-0.31%)
Apr 02, 2020	21.64	21.70	21.48	21.51	52,950	+0.05(+0.25%)
Apr 01, 2020	21.51	21.65	21.45	21.46	34,779	-0.31(-1.43%)
Mar 31, 2020	21.73	21.81	21.67	21.77	38,537	+0.04(+0.20%)
Mar 30, 2020	21.63	21.76	21.63	21.73	27,341	+0.22(+1.02%)
Mar 27, 2020	21.47	21.58	21.41	21.51	56,387	-0.06(-0.28%)
Mar 26, 2020	21.85	21.85	21.43	21.57	129,612	+0.13(+0.61%)
Mar 25, 2020	21.06	21.50	21.06	21.44	104,973	+0.40(+1.91%)
Mar 24, 2020	20.49	21.48	20.49	21.04	93,032	+0.16(+0.75%)
Mar 23, 2020	20.55	20.97	20.55	20.88	84,354	+0.74(+3.69%)
Mar 20, 2020	20.21	20.45	20.14	20.14	31,910	+0.20(+1.01%)
Mar 19, 2020	20.14	20.23	19.72	19.93	453,639	-0.52(-2.56%)
Mar 18, 2020	20.60	20.84	20.29	20.46	287,489	-0.52(-2.50%)
Mar 17, 2020	21.01	21.39	20.64	20.98	51,749	-0.24(-1.11%)
Mar 16, 2020	20.63	21.35	20.61	21.22	69,567	-0.20(-0.94%)
Mar 13, 2020	21.14	21.48	21.11	21.42	53,642	+0.32(+1.53%)
Mar 12, 2020	21.47	21.62	20.35	21.10	194,760	-0.62(-2.86%)
Mar 11, 2020	21.96	21.99	21.62	21.72	46,667	-0.40(-1.82%)
Mar 10, 2020	22.30	22.30	22.12	22.12	19,288	-0.25(-1.13%)
Mar 09, 2020	22.46	23.16	22.34	22.37	322,291	-0.12(-0.54%)
Mar 06, 2020	22.40	22.51	22.40	22.50	22,760	+0.14(+0.63%)
Mar 05, 2020	22.34	22.39	22.34	22.36	22,650	+0.04(+0.17%)
Mar 04, 2020	22.37	22.40	22.32	22.32	47,103	+0.01(+0.06%)
Mar 03, 2020	22.23	22.35	22.23	22.30	48,431	+0.11(+0.47%)
Mar 02, 2020	22.20	22.30	22.19	22.20	4,651,490	+0.07(+0.31%)
Feb 28, 2020	22.10	22.14	22.00	22.13	100,420	+0.12(+0.54%)
Feb 27, 2020	22.07	22.08	21.99	22.01	39,226	-0.06(-0.26%)
Feb 26, 2020	22.10	22.13	22.05	22.07	21,996	-0.00(-0.02%)
Feb 25, 2020	22.10	22.11	22.05	22.07	20,554	-0.00(-0.02%)
Feb 24, 2020	22.15	22.15	22.05	22.08	47,401	+0.05(+0.24%)
Feb 21, 2020	22.00	22.06	22.00	22.03	12,380	+0.03(+0.13%)
Feb 20, 2020	21.96	22.00	21.95	22.00	30,952	+0.05(+0.23%)
Feb 19, 2020	21.97	21.97	21.94	21.95	11,232	-0.01(-0.05%)
Feb 18, 2020	21.93	22.02	21.93	21.96	24,282	+0.05(+0.25%)
Feb 14, 2020	21.92	21.95	21.90	21.90	23,271	+0.01(+0.04%)
Feb 13, 2020	21.89	21.93	21.89	21.90	8,166	+0.02(+0.08%)
Feb 12, 2020	21.90	21.92	21.87	21.88	24,248	-0.03(-0.12%)
Feb 11, 2020	21.93	21.95	21.90	21.90	19,455	-0.02(-0.08%)
Feb 10, 2020	21.93	21.95	21.91	21.92	9,290	+0.03(+0.16%)
Feb 07, 2020	21.91	21.91	21.89	21.89	6,304	+0.03(+0.16%)
Feb 06, 2020	21.81	21.86	21.80	21.85	23,421	+0.03(+0.16%)
Feb 05, 2020	21.83	21.83	21.81	21.82	20,976	-0.04(-0.20%)
Feb 04, 2020	21.85	21.86	21.84	21.86	11,636	-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.