Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.38	21.42	21.16	21.16	18,268	-0.12(-0.57%)
Apr 29, 2020	21.28	21.28	21.27	21.28	970	+0.13(+0.62%)
Apr 28, 2020	21.18	21.19	21.11	21.15	3,008	+0.03(+0.15%)
Apr 27, 2020	21.19	21.22	21.11	21.11	5,586	-0.08(-0.39%)
Apr 24, 2020	21.09	21.20	21.09	21.20	365	+0.03(+0.15%)
Apr 23, 2020	21.19	21.25	21.16	21.16	972	+0.07(+0.33%)
Apr 22, 2020	21.09	21.09	21.09	21.09	12	+0.02(+0.10%)
Apr 21, 2020	21.15	21.15	21.07	21.07	2,574	-0.05(-0.24%)
Apr 20, 2020	20.98	21.12	20.98	21.12	687	-0.08(-0.36%)
Apr 17, 2020	21.20	21.20	21.20	21.20	121	+0.02(+0.08%)
Apr 16, 2020	21.21	21.21	21.18	21.18	1,050	+0.02(+0.09%)
Apr 15, 2020	21.15	21.16	21.10	21.16	2,322	+0.06(+0.29%)
Apr 14, 2020	21.05	21.22	21.05	21.10	2,187	+0.05(+0.25%)
Apr 13, 2020	20.91	21.11	20.88	21.05	2,683	+0.07(+0.35%)
Apr 09, 2020	20.97	20.97	20.97	20.97	608	+0.62(+3.02%)
Apr 08, 2020	20.28	20.44	20.27	20.36	3,546	+0.18(+0.87%)
Apr 07, 2020	20.18	20.18	20.18	20.18	94	+0.05(+0.23%)
Apr 06, 2020	20.11	20.16	20.10	20.14	1,858	+0.17(+0.85%)
Apr 03, 2020	20.03	20.03	19.97	19.97	121	-0.04(-0.18%)
Apr 02, 2020	20.00	20.00	20.00	20.00	0	+0.05(+0.27%)
Apr 01, 2020	20.08	20.22	19.95	19.95	11,086	-0.13(-0.66%)
Mar 31, 2020	20.11	20.20	20.08	20.08	13,400	+0.08(+0.41%)
Mar 30, 2020	20.00	20.00	20.00	20.00	13	+0.19(+0.98%)
Mar 27, 2020	19.68	19.81	19.63	19.81	610	+0.15(+0.74%)
Mar 26, 2020	19.47	19.66	19.43	19.66	4,923	+0.17(+0.87%)
Mar 25, 2020	19.19	19.49	19.19	19.49	8,155	+0.68(+3.64%)
Mar 24, 2020	18.84	18.84	18.80	18.81	947	+0.10(+0.52%)
Mar 23, 2020	18.39	18.72	18.39	18.71	5,138	+0.73(+4.07%)
Mar 20, 2020	18.50	18.50	17.98	17.98	101,957	-0.53(-2.88%)
Mar 19, 2020	18.57	18.57	18.51	18.51	1,953	-0.39(-2.06%)
Mar 18, 2020	19.19	19.22	18.75	18.90	1,307	-0.92(-4.63%)
Mar 17, 2020	20.20	20.20	19.81	19.81	1,957	-0.57(-2.79%)
Mar 16, 2020	20.26	20.38	20.24	20.38	572	-0.31(-1.48%)
Mar 13, 2020	20.45	20.70	20.34	20.69	1,587	+0.49(+2.43%)
Mar 12, 2020	20.68	20.68	20.01	20.20	2,547	-0.68(-3.26%)
Mar 11, 2020	21.38	21.38	20.88	20.88	20,390	-0.55(-2.54%)
Mar 10, 2020	21.90	21.90	21.42	21.42	8,867	-0.44(-2.00%)
Mar 09, 2020	22.20	22.20	21.86	21.86	735,721	-0.30(-1.37%)
Mar 06, 2020	22.19	22.19	22.17	22.17	488	+0.09(+0.40%)
Mar 05, 2020	22.12	22.12	22.08	22.08	494	+0.03(+0.15%)
Mar 04, 2020	22.11	22.15	22.05	22.05	21,412	+0.05(+0.22%)
Mar 03, 2020	22.00	22.00	22.00	22.00	2	+0.13(+0.61%)
Mar 02, 2020	21.92	21.92	21.86	21.86	24,630	-0.01(-0.05%)
Feb 28, 2020	21.84	21.87	21.84	21.87	367	+0.20(+0.93%)
Feb 27, 2020	21.70	21.76	21.67	21.67	1,103	-0.14(-0.64%)
Feb 26, 2020	21.88	21.88	21.81	21.81	934	-0.03(-0.15%)
Feb 25, 2020	21.86	21.86	21.85	21.85	344	+0.02(+0.07%)
Feb 24, 2020	21.88	21.88	21.83	21.83	1,965	+0.02(+0.07%)
Feb 21, 2020	21.82	21.82	21.81	21.81	244	+0.05(+0.24%)
Feb 20, 2020	21.75	21.78	21.75	21.76	4,585	+0.05(+0.24%)
Feb 19, 2020	21.75	21.75	21.71	21.71	864	-0.04(-0.20%)
Feb 18, 2020	21.76	21.79	21.75	21.75	7,141	+0.07(+0.32%)
Feb 14, 2020	21.65	21.73	21.65	21.69	2,816	+0.04(+0.21%)
Feb 13, 2020	21.69	21.69	21.63	21.64	6,395	+0.02(+0.08%)
Feb 12, 2020	21.59	21.67	21.58	21.62	6,221	+0.00(+0.00%)
Feb 11, 2020	21.63	21.69	21.62	21.62	1,951	-0.07(-0.30%)
Feb 10, 2020	21.69	21.69	21.69	21.69	210	+0.04(+0.21%)
Feb 07, 2020	21.63	21.64	21.63	21.64	1,346	+0.09(+0.42%)
Feb 06, 2020	21.59	21.59	21.56	21.56	337	+0.01(+0.06%)
Feb 05, 2020	21.53	21.54	21.50	21.54	2,544	+0.00(+0.01%)
Feb 04, 2020	21.58	21.58	21.54	21.54	3,918	-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.