Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.79	21.90	21.78	21.86	120,552	+0.06(+0.27%)
May 28, 2020	21.77	21.86	21.76	21.80	218,681	-0.01(-0.04%)
May 27, 2020	21.75	21.86	21.75	21.81	292,553	-0.10(-0.46%)
May 26, 2020	21.79	21.92	21.79	21.91	232,540	+0.36(+1.67%)
May 22, 2020	21.58	21.58	21.50	21.55	201,680	-0.11(-0.50%)
May 21, 2020	21.60	21.70	21.60	21.66	191,908	+0.08(+0.39%)
May 20, 2020	21.48	21.63	21.48	21.57	154,932	+0.18(+0.82%)
May 19, 2020	21.35	21.51	21.35	21.40	383,178	+0.03(+0.12%)
May 18, 2020	21.15	21.38	21.15	21.37	220,347	+0.26(+1.23%)
May 15, 2020	21.05	21.15	21.05	21.11	257,882	-0.03(-0.16%)
May 14, 2020	21.00	21.16	20.98	21.15	313,230	+0.06(+0.28%)
May 13, 2020	21.11	21.20	21.06	21.09	413,127	+0.00(+0.00%)
May 12, 2020	21.10	21.24	21.05	21.09	201,522	+0.05(+0.24%)
May 11, 2020	21.00	21.15	20.99	21.04	178,320	-0.02(-0.08%)
May 08, 2020	20.95	21.19	20.95	21.05	272,382	+0.09(+0.44%)
May 07, 2020	20.87	21.00	20.85	20.96	321,769	+0.13(+0.60%)
May 06, 2020	20.85	20.90	20.76	20.84	350,760	-0.14(-0.68%)
May 05, 2020	20.93	21.02	20.90	20.98	452,372	+0.08(+0.40%)
May 04, 2020	20.75	20.91	20.75	20.90	450,048	+0.11(+0.52%)
May 01, 2020	20.77	20.83	20.75	20.79	151,709	-0.18(-0.87%)
Apr 30, 2020	20.95	21.14	20.95	20.97	211,275	-0.10(-0.47%)
Apr 29, 2020	20.83	21.07	20.83	21.07	156,845	+0.28(+1.36%)
Apr 28, 2020	20.68	20.83	20.63	20.79	245,180	+0.26(+1.26%)
Apr 27, 2020	20.60	20.68	20.50	20.53	295,931	+0.08(+0.41%)
Apr 24, 2020	20.60	20.63	20.44	20.45	223,724	-0.11(-0.53%)
Apr 23, 2020	20.64	20.71	20.55	20.55	662,642	+0.00(+0.00%)
Apr 22, 2020	20.63	20.72	20.55	20.55	167,326	-0.09(-0.44%)
Apr 21, 2020	20.61	20.71	20.55	20.65	221,992	-0.12(-0.56%)
Apr 20, 2020	20.71	20.83	20.69	20.76	781,574	-0.03(-0.16%)
Apr 17, 2020	20.83	20.88	20.73	20.80	279,144	+0.13(+0.64%)
Apr 16, 2020	20.62	20.75	20.60	20.66	280,170	+0.02(+0.08%)
Apr 15, 2020	20.62	20.73	20.55	20.65	170,529	-0.28(-1.35%)
Apr 14, 2020	20.72	20.95	20.69	20.93	305,306	+0.16(+0.76%)
Apr 13, 2020	20.65	20.77	20.54	20.77	699,460	-0.09(-0.44%)
Apr 09, 2020	20.62	20.86	20.57	20.86	323,745	+0.32(+1.58%)
Apr 08, 2020	20.40	20.55	20.26	20.54	247,794	+0.20(+0.98%)
Apr 07, 2020	20.30	20.44	20.25	20.34	242,233	+0.31(+1.54%)
Apr 06, 2020	19.92	20.14	19.91	20.03	418,742	+0.26(+1.30%)
Apr 03, 2020	20.04	20.04	19.77	19.77	360,050	-0.23(-1.16%)
Apr 02, 2020	20.10	20.10	19.69	20.01	478,990	+0.00(+0.00%)
Apr 01, 2020	20.01	20.23	19.72	20.01	364,893	-0.28(-1.39%)
Mar 31, 2020	20.24	20.44	20.22	20.29	524,459	+0.17(+0.86%)
Mar 30, 2020	20.28	20.58	20.11	20.11	1,708,822	-0.24(-1.18%)
Mar 27, 2020	20.30	20.53	20.18	20.35	619,624	-0.23(-1.13%)
Mar 26, 2020	20.50	20.73	20.34	20.59	451,346	+0.41(+2.01%)
Mar 25, 2020	19.81	20.40	19.77	20.18	890,636	+0.49(+2.48%)
Mar 24, 2020	19.67	19.86	19.29	19.69	405,092	+0.36(+1.89%)
Mar 23, 2020	19.19	19.67	18.93	19.33	1,255,413	-0.25(-1.27%)
Mar 20, 2020	19.42	20.23	19.42	19.58	638,938	+0.21(+1.07%)
Mar 19, 2020	19.64	19.96	19.15	19.37	2,575,981	-0.32(-1.64%)
Mar 18, 2020	19.67	20.01	19.21	19.69	1,466,921	-0.44(-2.18%)
Mar 17, 2020	20.02	20.73	19.86	20.13	943,782	-0.12(-0.61%)
Mar 16, 2020	19.96	20.67	19.92	20.25	2,045,312	-0.72(-3.44%)
Mar 13, 2020	20.72	21.01	20.30	20.98	1,415,732	+0.41(+2.01%)
Mar 12, 2020	21.15	21.30	20.38	20.56	4,143,318	-1.20(-5.52%)
Mar 11, 2020	21.78	22.12	21.60	21.76	504,766	-0.18(-0.83%)
Mar 10, 2020	21.94	22.17	21.78	21.94	1,073,552	+0.36(+1.65%)
Mar 09, 2020	22.37	22.37	21.38	21.59	1,365,217	-0.96(-4.26%)
Mar 06, 2020	22.53	22.57	22.48	22.55	263,156	-0.10(-0.44%)
Mar 05, 2020	22.68	22.71	22.57	22.65	191,913	-0.12(-0.51%)
Mar 04, 2020	22.81	22.83	22.76	22.76	295,392	+0.11(+0.48%)
Mar 03, 2020	22.51	22.78	22.50	22.66	496,420	+0.18(+0.81%)

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.