Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.47	23.49	23.37	23.49	74,057	+0.04(+0.17%)
May 28, 2020	23.27	23.47	23.27	23.45	79,179	+0.10(+0.41%)
May 27, 2020	23.81	23.81	23.26	23.35	41,102	+0.15(+0.65%)
May 26, 2020	23.28	23.32	23.19	23.20	26,404	-0.04(-0.19%)
May 22, 2020	23.29	23.30	23.17	23.24	41,481	+0.02(+0.08%)
May 21, 2020	23.27	23.27	23.19	23.23	32,135	+0.06(+0.27%)
May 20, 2020	23.10	23.20	22.99	23.16	48,781	+0.11(+0.46%)
May 19, 2020	23.37	23.37	22.84	23.06	61,132	+0.02(+0.08%)
May 18, 2020	23.06	23.06	22.91	23.04	63,399	+0.10(+0.43%)
May 15, 2020	22.91	22.94	22.83	22.94	57,036	+0.07(+0.31%)
May 14, 2020	22.86	22.87	22.73	22.87	52,021	+0.03(+0.12%)
May 13, 2020	22.84	22.91	22.68	22.84	155,028	+0.10(+0.43%)
May 12, 2020	22.84	22.84	22.65	22.75	22,504	+0.12(+0.55%)
May 11, 2020	22.62	22.75	22.62	22.62	34,900	-0.11(-0.47%)
May 08, 2020	22.80	22.82	22.64	22.73	58,276	-0.06(-0.27%)
May 07, 2020	22.81	22.81	22.65	22.79	35,617	+0.08(+0.35%)
May 06, 2020	22.73	22.77	22.65	22.71	57,646	-0.03(-0.12%)
May 05, 2020	22.72	22.87	22.70	22.74	98,274	-0.12(-0.54%)
May 04, 2020	22.82	22.86	22.66	22.86	33,288	+0.15(+0.66%)
May 01, 2020	22.69	22.80	22.66	22.71	52,302	-0.13(-0.56%)
Apr 30, 2020	22.99	22.99	22.78	22.84	54,983	+0.02(+0.10%)
Apr 29, 2020	22.82	22.90	22.74	22.82	90,840	+0.08(+0.37%)
Apr 28, 2020	22.71	22.85	22.43	22.73	48,958	+0.04(+0.16%)
Apr 27, 2020	22.79	22.80	22.61	22.70	89,248	+0.00(+0.00%)
Apr 24, 2020	22.65	22.83	21.20	22.70	50,856	-0.08(-0.35%)
Apr 23, 2020	22.71	22.81	22.70	22.78	47,442	+0.07(+0.31%)
Apr 22, 2020	22.42	22.75	22.42	22.71	30,257	+0.12(+0.55%)
Apr 21, 2020	22.54	22.73	22.54	22.58	54,630	-0.09(-0.39%)
Apr 20, 2020	22.36	22.83	22.36	22.67	191,308	-0.12(-0.54%)
Apr 17, 2020	22.89	22.89	22.74	22.79	44,414	+0.09(+0.39%)
Apr 16, 2020	22.78	22.84	22.59	22.71	42,740	+0.04(+0.16%)
Apr 15, 2020	22.71	22.77	22.56	22.67	87,736	-0.04(-0.16%)
Apr 14, 2020	22.82	23.34	22.64	22.71	130,134	+0.06(+0.27%)
Apr 13, 2020	22.45	22.74	22.33	22.64	78,001	+0.25(+1.11%)
Apr 09, 2020	21.71	22.55	21.71	22.40	59,445	+0.41(+1.84%)
Apr 08, 2020	21.74	22.03	21.73	21.99	21,229	+0.26(+1.19%)
Apr 07, 2020	21.53	21.89	21.53	21.73	1,363,568	+0.27(+1.24%)
Apr 06, 2020	21.50	21.70	21.38	21.47	427,344	-0.01(-0.07%)
Apr 03, 2020	21.60	21.63	21.43	21.48	23,393	-0.08(-0.38%)
Apr 02, 2020	21.55	21.69	21.45	21.56	35,732	+0.08(+0.37%)
Apr 01, 2020	21.61	21.68	21.30	21.48	193,270	-0.15(-0.68%)
Mar 31, 2020	21.54	21.77	21.44	21.63	50,387	+0.08(+0.37%)
Mar 30, 2020	21.43	21.72	21.36	21.55	624,285	+0.18(+0.83%)
Mar 27, 2020	21.26	21.47	21.11	21.37	39,998	-0.02(-0.08%)
Mar 26, 2020	20.85	21.45	20.85	21.39	56,366	+0.19(+0.92%)
Mar 25, 2020	20.77	21.75	20.77	21.20	93,047	+0.53(+2.56%)
Mar 24, 2020	20.75	21.00	20.36	20.67	275,733	+0.16(+0.77%)
Mar 23, 2020	19.60	20.89	19.42	20.51	188,705	+0.77(+3.89%)
Mar 20, 2020	20.17	20.34	19.50	19.74	86,229	-0.04(-0.18%)
Mar 19, 2020	18.01	20.34	18.01	19.78	157,019	-0.59(-2.90%)
Mar 18, 2020	19.75	21.79	19.36	20.37	228,509	-1.03(-4.80%)
Mar 17, 2020	21.83	21.91	21.27	21.40	59,250	-0.67(-3.02%)
Mar 16, 2020	21.75	22.11	21.00	22.06	75,373	-0.26(-1.19%)
Mar 13, 2020	21.56	22.34	21.56	22.33	324,976	+0.77(+3.56%)
Mar 12, 2020	21.26	22.53	20.63	21.56	461,705	-0.86(-3.82%)
Mar 11, 2020	22.95	23.01	22.42	22.42	207,464	-0.56(-2.46%)
Mar 10, 2020	23.27	23.37	22.98	22.98	69,401	-0.33(-1.40%)
Mar 09, 2020	23.54	23.80	23.20	23.31	137,581	-0.38(-1.60%)
Mar 06, 2020	23.93	23.93	23.68	23.69	69,799	-0.03(-0.11%)
Mar 05, 2020	23.72	23.78	23.67	23.71	35,183	+0.02(+0.07%)
Mar 04, 2020	23.64	23.87	23.64	23.70	84,398	+0.00(+0.00%)
Mar 03, 2020	23.48	23.79	23.48	23.70	87,701	+0.24(+1.02%)

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.