Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.57	24.76	24.57	24.75	5,900	+0.15(+0.61%)
May 28, 2020	24.76	24.77	24.61	24.61	1,466	-0.18(-0.75%)
May 27, 2020	24.50	24.81	24.50	24.79	20,818	+0.33(+1.35%)
May 26, 2020	24.41	24.52	24.41	24.46	2,496	+0.09(+0.37%)
May 22, 2020	24.23	24.45	24.23	24.37	2,800	+0.12(+0.52%)
May 21, 2020	24.14	24.25	24.14	24.25	1,163	+0.11(+0.43%)
May 20, 2020	24.19	24.19	24.14	24.14	778	+0.27(+1.13%)
May 19, 2020	23.85	23.92	23.85	23.87	737	+0.10(+0.42%)
May 18, 2020	23.92	23.95	23.75	23.77	13,979	+0.11(+0.46%)
May 15, 2020	23.68	23.68	23.66	23.66	300	-0.06(-0.24%)
May 14, 2020	23.68	23.75	23.68	23.72	1,117	+0.02(+0.07%)
May 13, 2020	23.80	23.84	23.68	23.70	13,053	-0.10(-0.42%)
May 12, 2020	23.80	23.92	23.77	23.80	23,172	+0.02(+0.08%)
May 11, 2020	23.71	23.78	23.61	23.78	7,461	-0.02(-0.08%)
May 08, 2020	23.72	23.80	23.70	23.80	4,500	+0.18(+0.76%)
May 07, 2020	23.57	23.83	23.57	23.62	16,756	+0.16(+0.66%)
May 06, 2020	23.55	23.55	23.36	23.46	2,568	-0.09(-0.38%)
May 05, 2020	23.58	25.66	23.38	23.55	274,487	+0.19(+0.81%)
May 04, 2020	23.38	23.45	23.36	23.36	2,992	+0.05(+0.23%)
May 01, 2020	23.32	23.46	23.31	23.31	9,200	-0.15(-0.63%)
Apr 30, 2020	23.32	23.46	23.29	23.46	202,431	-0.13(-0.56%)
Apr 29, 2020	23.63	23.63	23.38	23.59	1,881	+0.20(+0.87%)
Apr 28, 2020	23.56	23.56	23.36	23.39	3,628	-0.04(-0.19%)
Apr 27, 2020	23.41	23.43	23.37	23.43	1,337	-0.11(-0.46%)
Apr 24, 2020	23.36	23.58	23.36	23.54	22,100	+0.19(+0.81%)
Apr 23, 2020	23.70	23.70	23.31	23.35	84,289	-0.41(-1.73%)
Apr 22, 2020	23.67	24.03	23.60	23.76	9,377	+0.19(+0.82%)
Apr 21, 2020	23.64	23.72	23.56	23.57	4,051	-0.32(-1.35%)
Apr 20, 2020	23.89	23.89	23.89	23.89	12	-0.21(-0.89%)
Apr 17, 2020	24.03	24.11	23.93	24.10	3,300	+0.13(+0.52%)
Apr 16, 2020	23.93	23.98	23.79	23.98	839	+0.10(+0.41%)
Apr 15, 2020	23.88	23.92	23.73	23.88	14,197	-0.23(-0.95%)
Apr 14, 2020	24.05	24.17	24.05	24.11	452	+0.24(+1.01%)
Apr 13, 2020	23.68	24.41	23.63	23.87	186,248	+0.37(+1.57%)
Apr 09, 2020	23.56	23.56	23.50	23.50	200	+0.72(+3.16%)
Apr 08, 2020	22.85	22.85	22.78	22.78	123	+0.45(+2.01%)
Apr 07, 2020	22.33	22.33	22.33	22.33	84	-0.10(-0.44%)
Apr 06, 2020	22.39	22.43	22.27	22.43	24,869	+0.24(+1.09%)
Apr 03, 2020	22.19	22.19	22.19	22.19	0	-0.18(-0.82%)
Apr 02, 2020	22.37	22.37	22.37	22.37	117	+0.19(+0.87%)
Apr 01, 2020	22.18	22.18	22.18	22.18	46	-0.34(-1.51%)
Mar 31, 2020	22.79	22.85	22.52	22.52	146,133	-0.39(-1.70%)
Mar 30, 2020	22.43	22.91	22.33	22.91	69,992	+0.80(+3.64%)
Mar 27, 2020	21.98	22.32	21.74	22.11	2,200	+0.06(+0.26%)
Mar 26, 2020	21.68	22.05	21.68	22.05	323	+0.87(+4.12%)
Mar 25, 2020	20.97	21.39	20.97	21.18	8,893	+0.43(+2.07%)
Mar 24, 2020	20.68	20.75	20.55	20.75	2,152	+0.40(+1.95%)
Mar 23, 2020	20.34	20.45	19.98	20.35	26,614	-0.15(-0.73%)
Mar 20, 2020	20.64	20.79	20.45	20.50	4,100	-0.39(-1.88%)
Mar 19, 2020	20.94	21.32	20.80	20.89	13,381	-0.90(-4.11%)
Mar 18, 2020	22.30	22.30	21.63	21.79	3,216	-0.94(-4.14%)
Mar 17, 2020	22.90	22.93	22.73	22.73	1,460	+0.16(+0.71%)
Mar 16, 2020	22.74	23.05	22.57	22.57	19,787	-1.37(-5.72%)
Mar 13, 2020	23.44	23.94	23.34	23.94	2,000	+0.68(+2.93%)
Mar 12, 2020	23.06	23.69	23.06	23.26	544	-0.97(-4.00%)
Mar 11, 2020	24.22	24.39	24.14	24.23	4,853	-0.58(-2.35%)
Mar 10, 2020	24.56	24.81	24.39	24.81	1,770	+0.52(+2.16%)
Mar 09, 2020	24.11	24.32	24.11	24.29	5,788	-1.20(-4.72%)
Mar 06, 2020	25.49	25.49	25.49	25.49	100	-0.25(-0.97%)
Mar 05, 2020	25.85	25.85	25.74	25.74	10,031	-0.28(-1.09%)
Mar 04, 2020	25.88	26.02	25.88	26.02	1,045	+0.31(+1.22%)
Mar 03, 2020	25.71	25.88	25.60	25.71	5,874	-0.05(-0.21%)

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.