Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.12	22.19	22.12	22.15	9,972	+0.01(+0.06%)
May 28, 2020	22.11	22.18	22.10	22.14	19,782	+0.06(+0.26%)
May 27, 2020	22.15	22.18	22.08	22.08	60,915	-0.09(-0.41%)
May 26, 2020	22.11	22.19	22.09	22.17	22,967	-0.01(-0.06%)
May 22, 2020	22.21	22.21	22.10	22.18	7,107	+0.07(+0.32%)
May 21, 2020	22.15	22.19	22.11	22.11	13,654	+0.09(+0.40%)
May 20, 2020	22.04	22.14	21.97	22.03	23,040	+0.00(+0.00%)
May 19, 2020	21.99	22.06	21.92	22.03	14,312	+0.03(+0.12%)
May 18, 2020	22.04	22.08	21.99	22.00	17,185	-0.07(-0.30%)
May 15, 2020	22.11	22.11	22.00	22.07	44,361	-0.01(-0.06%)
May 14, 2020	21.99	22.08	21.97	22.08	13,745	+0.08(+0.38%)
May 13, 2020	21.95	22.02	21.95	22.00	30,036	-0.01(-0.06%)
May 12, 2020	21.90	22.04	21.90	22.01	3,892,659	+0.17(+0.76%)
May 11, 2020	21.86	21.90	21.84	21.84	2,316	-0.07(-0.32%)
May 08, 2020	21.91	22.01	21.90	21.91	8,024	-0.04(-0.20%)
May 07, 2020	21.98	22.05	21.92	21.96	5,933	+0.00(+0.00%)
May 06, 2020	22.07	22.09	21.92	21.96	20,860	-0.17(-0.79%)
May 05, 2020	22.16	22.16	22.04	22.13	3,783	-0.07(-0.31%)
May 04, 2020	22.14	22.20	22.01	22.20	34,513	+0.17(+0.78%)
May 01, 2020	22.01	22.04	21.99	22.03	7,565	-0.05(-0.23%)
Apr 30, 2020	22.14	22.19	22.05	22.08	12,714	-0.05(-0.24%)
Apr 29, 2020	22.19	22.23	22.12	22.13	12,895	-0.01(-0.04%)
Apr 28, 2020	22.20	22.20	22.11	22.14	2,758	+0.04(+0.20%)
Apr 27, 2020	22.13	22.13	22.10	22.10	5,364	-0.15(-0.66%)
Apr 24, 2020	22.13	22.25	22.13	22.25	3,800	+0.09(+0.39%)
Apr 23, 2020	22.25	22.28	22.12	22.16	99,261	+0.01(+0.04%)
Apr 22, 2020	22.24	22.24	22.09	22.15	20,653	+0.01(+0.03%)
Apr 21, 2020	22.17	22.21	22.09	22.14	5,144	-0.05(-0.22%)
Apr 20, 2020	22.09	22.25	22.08	22.19	9,901	+0.05(+0.21%)
Apr 17, 2020	22.27	22.29	22.12	22.15	109,410	+0.02(+0.10%)
Apr 16, 2020	22.20	22.27	22.12	22.12	7,518	+0.00(+0.00%)
Apr 15, 2020	22.10	22.15	22.07	22.12	11,329	+0.10(+0.47%)
Apr 14, 2020	22.24	22.24	21.66	22.02	31,659	-0.09(-0.39%)
Apr 13, 2020	22.08	22.11	22.00	22.11	13,645	-0.04(-0.20%)
Apr 09, 2020	21.83	22.18	21.83	22.15	33,629	+0.52(+2.41%)
Apr 08, 2020	21.62	21.64	21.52	21.63	25,562	+0.19(+0.89%)
Apr 07, 2020	21.55	21.59	21.39	21.44	7,226,673	-0.00(-0.02%)
Apr 06, 2020	21.33	21.48	21.33	21.44	74,914	+0.19(+0.90%)
Apr 03, 2020	21.37	21.37	21.24	21.25	16,584	-0.07(-0.31%)
Apr 02, 2020	21.44	21.50	21.28	21.32	53,437	+0.05(+0.25%)
Apr 01, 2020	21.32	21.46	21.26	21.26	35,098	-0.31(-1.43%)
Mar 31, 2020	21.53	21.62	21.48	21.57	38,892	+0.04(+0.20%)
Mar 30, 2020	21.43	21.56	21.43	21.53	27,593	+0.22(+1.02%)
Mar 27, 2020	21.28	21.38	21.21	21.31	56,906	-0.06(-0.28%)
Mar 26, 2020	21.65	21.65	21.23	21.37	130,805	+0.13(+0.61%)
Mar 25, 2020	20.87	21.30	20.87	21.24	105,940	+0.40(+1.91%)
Mar 24, 2020	20.31	21.29	20.31	20.84	93,889	+0.16(+0.75%)
Mar 23, 2020	20.36	20.77	20.36	20.69	85,130	+0.74(+3.69%)
Mar 20, 2020	20.02	20.26	19.95	19.95	32,204	+0.20(+1.01%)
Mar 19, 2020	19.96	20.05	19.54	19.75	457,815	-0.52(-2.56%)
Mar 18, 2020	20.41	20.65	20.11	20.27	290,136	-0.52(-2.50%)
Mar 17, 2020	20.82	21.20	20.45	20.79	52,225	-0.23(-1.11%)
Mar 16, 2020	20.44	21.16	20.42	21.03	70,208	-0.20(-0.94%)
Mar 13, 2020	20.95	21.29	20.92	21.23	54,135	+0.32(+1.53%)
Mar 12, 2020	21.28	21.42	20.17	20.90	196,553	-0.62(-2.86%)
Mar 11, 2020	21.76	21.79	21.42	21.52	47,097	-0.40(-1.82%)
Mar 10, 2020	22.09	22.09	21.92	21.92	19,465	-0.25(-1.13%)
Mar 09, 2020	22.26	22.95	22.13	22.17	325,258	-0.12(-0.54%)
Mar 06, 2020	22.20	22.31	22.20	22.29	22,970	+0.14(+0.63%)
Mar 05, 2020	22.13	22.19	22.13	22.15	22,859	+0.04(+0.17%)
Mar 04, 2020	22.17	22.20	22.11	22.11	47,536	+0.01(+0.06%)
Mar 03, 2020	22.02	22.14	22.02	22.10	48,876	+0.10(+0.47%)

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.