Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.19	21.23	20.98	20.98	18,426	-0.12(-0.57%)
Apr 29, 2020	21.10	21.10	21.09	21.10	978	+0.13(+0.62%)
Apr 28, 2020	21.00	21.01	20.93	20.97	3,034	+0.03(+0.15%)
Apr 27, 2020	21.01	21.04	20.93	20.93	5,635	-0.08(-0.39%)
Apr 24, 2020	20.91	21.02	20.91	21.02	368	+0.03(+0.15%)
Apr 23, 2020	21.01	21.06	20.98	20.98	980	+0.07(+0.33%)
Apr 22, 2020	20.91	20.91	20.91	20.91	12	+0.02(+0.10%)
Apr 21, 2020	20.97	20.97	20.89	20.89	2,596	-0.05(-0.24%)
Apr 20, 2020	20.80	20.94	20.80	20.94	693	-0.08(-0.36%)
Apr 17, 2020	21.02	21.02	21.02	21.02	122	+0.02(+0.08%)
Apr 16, 2020	21.03	21.03	21.00	21.00	1,059	+0.02(+0.08%)
Apr 15, 2020	20.97	20.98	20.92	20.98	2,342	+0.06(+0.29%)
Apr 14, 2020	20.87	21.04	20.87	20.92	2,206	+0.05(+0.25%)
Apr 13, 2020	20.73	20.93	20.71	20.87	2,707	+0.07(+0.35%)
Apr 09, 2020	20.80	20.80	20.80	20.80	613	+0.61(+3.02%)
Apr 08, 2020	20.11	20.27	20.09	20.19	3,577	+0.17(+0.87%)
Apr 07, 2020	20.01	20.01	20.01	20.01	95	+0.05(+0.23%)
Apr 06, 2020	19.94	19.99	19.92	19.96	1,874	+0.17(+0.85%)
Apr 03, 2020	19.86	19.86	19.80	19.80	122	-0.04(-0.18%)
Apr 02, 2020	19.83	19.83	19.83	19.83	0	+0.05(+0.27%)
Apr 01, 2020	19.91	20.05	19.78	19.78	11,181	-0.13(-0.66%)
Mar 31, 2020	19.94	20.03	19.91	19.91	13,516	+0.08(+0.41%)
Mar 30, 2020	19.83	19.83	19.83	19.83	13	+0.19(+0.98%)
Mar 27, 2020	19.51	19.64	19.46	19.64	615	+0.14(+0.74%)
Mar 26, 2020	19.31	19.49	19.27	19.49	4,965	+0.17(+0.87%)
Mar 25, 2020	19.02	19.32	19.02	19.32	8,225	+0.68(+3.64%)
Mar 24, 2020	18.68	18.68	18.63	18.64	955	+0.10(+0.52%)
Mar 23, 2020	18.23	18.56	18.23	18.55	5,182	+0.73(+4.07%)
Mar 20, 2020	18.34	18.34	17.82	17.82	102,838	-0.53(-2.88%)
Mar 19, 2020	18.41	18.41	18.35	18.35	1,970	-0.39(-2.06%)
Mar 18, 2020	19.02	19.06	18.59	18.74	1,319	-0.91(-4.63%)
Mar 17, 2020	20.03	20.03	19.64	19.64	1,974	-0.56(-2.79%)
Mar 16, 2020	20.09	20.21	20.06	20.21	577	-0.30(-1.48%)
Mar 13, 2020	20.27	20.52	20.17	20.51	1,601	+0.49(+2.43%)
Mar 12, 2020	20.50	20.50	19.84	20.03	2,569	-0.67(-3.26%)
Mar 11, 2020	21.20	21.20	20.70	20.70	20,566	-0.54(-2.54%)
Mar 10, 2020	21.71	21.71	21.24	21.24	8,943	-0.43(-2.00%)
Mar 09, 2020	22.01	22.01	21.68	21.68	742,077	-0.30(-1.37%)
Mar 06, 2020	22.00	22.00	21.98	21.98	492	+0.09(+0.40%)
Mar 05, 2020	21.93	21.93	21.89	21.89	498	+0.03(+0.15%)
Mar 04, 2020	21.92	21.96	21.86	21.86	21,597	+0.05(+0.22%)
Mar 03, 2020	21.81	21.81	21.81	21.81	2	+0.13(+0.61%)
Mar 02, 2020	21.73	21.73	21.68	21.68	24,843	-0.01(-0.05%)
Feb 28, 2020	21.65	21.69	21.65	21.69	370	+0.20(+0.93%)
Feb 27, 2020	21.52	21.57	21.49	21.49	1,112	-0.14(-0.64%)
Feb 26, 2020	21.69	21.69	21.63	21.63	942	-0.03(-0.15%)
Feb 25, 2020	21.67	21.67	21.66	21.66	347	+0.02(+0.07%)
Feb 24, 2020	21.69	21.69	21.64	21.64	1,982	+0.02(+0.07%)
Feb 21, 2020	21.63	21.63	21.63	21.63	247	+0.05(+0.24%)
Feb 20, 2020	21.56	21.59	21.56	21.58	4,625	+0.05(+0.24%)
Feb 19, 2020	21.56	21.56	21.52	21.52	871	-0.04(-0.20%)
Feb 18, 2020	21.57	21.60	21.57	21.57	7,203	+0.07(+0.32%)
Feb 14, 2020	21.46	21.54	21.46	21.50	2,840	+0.04(+0.21%)
Feb 13, 2020	21.50	21.50	21.45	21.46	6,450	+0.02(+0.08%)
Feb 12, 2020	21.41	21.49	21.39	21.44	6,275	+0.00(+0.00%)
Feb 11, 2020	21.45	21.50	21.44	21.44	1,968	-0.06(-0.30%)
Feb 10, 2020	21.50	21.50	21.50	21.50	212	+0.04(+0.21%)
Feb 07, 2020	21.44	21.46	21.44	21.46	1,358	+0.09(+0.42%)
Feb 06, 2020	21.41	21.41	21.37	21.37	340	+0.01(+0.06%)
Feb 05, 2020	21.35	21.36	21.32	21.36	2,566	+0.00(+0.01%)
Feb 04, 2020	21.40	21.40	21.36	21.36	3,952	-0.08(-0.39%)

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.