Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.16	22.21	22.01	22.13	193,516	+0.08(+0.37%)
May 28, 2020	21.92	22.16	21.90	22.05	79,598	-0.07(-0.32%)
May 27, 2020	21.97	22.18	21.88	22.12	109,137	+0.09(+0.42%)
May 26, 2020	21.88	22.02	21.83	22.02	25,831	+0.09(+0.40%)
May 22, 2020	22.02	22.02	21.83	21.94	31,297	-0.03(-0.13%)
May 21, 2020	21.89	21.99	21.82	21.97	26,223	+0.04(+0.17%)
May 20, 2020	21.67	21.93	21.67	21.93	47,307	+0.10(+0.44%)
May 19, 2020	21.58	21.92	21.58	21.83	21,219	+0.17(+0.80%)
May 18, 2020	21.64	21.75	21.57	21.66	17,502	+0.03(+0.12%)
May 15, 2020	21.74	21.76	21.55	21.63	42,650	-0.00(-0.02%)
May 14, 2020	21.78	21.78	21.55	21.64	190,003	-0.00(-0.00%)
May 13, 2020	21.78	21.78	21.49	21.64	39,416	-0.06(-0.26%)
May 12, 2020	21.62	21.77	21.62	21.69	19,188	+0.07(+0.30%)
May 11, 2020	21.66	21.73	21.53	21.63	18,257	+0.02(+0.08%)
May 08, 2020	21.61	21.70	21.53	21.61	28,740	-0.13(-0.58%)
May 07, 2020	21.65	21.74	21.54	21.74	11,317	+0.13(+0.60%)
May 06, 2020	21.76	21.76	21.53	21.61	27,129	-0.03(-0.12%)
May 05, 2020	21.59	21.65	21.55	21.63	12,441	+0.02(+0.10%)
May 04, 2020	21.53	21.66	21.49	21.61	36,268	+0.09(+0.40%)
May 01, 2020	21.59	21.75	21.42	21.53	57,710	-0.19(-0.90%)
Apr 30, 2020	21.76	21.76	21.62	21.72	24,482	+0.10(+0.44%)
Apr 29, 2020	21.68	21.68	21.38	21.62	21,955	+0.09(+0.43%)
Apr 28, 2020	21.66	21.66	21.40	21.53	45,014	+0.10(+0.48%)
Apr 27, 2020	21.57	21.60	21.27	21.43	575,827	-0.14(-0.63%)
Apr 24, 2020	21.65	21.65	21.39	21.57	19,773	+0.14(+0.66%)
Apr 23, 2020	21.46	21.52	21.29	21.42	12,296	-0.00(-0.02%)
Apr 22, 2020	21.41	21.47	21.24	21.43	29,599	-0.08(-0.39%)
Apr 21, 2020	21.41	21.52	21.22	21.51	47,271	+0.14(+0.65%)
Apr 20, 2020	21.42	21.44	21.28	21.37	86,821	+0.00(+0.02%)
Apr 17, 2020	21.38	21.49	21.26	21.37	39,440	-0.01(-0.04%)
Apr 16, 2020	21.38	21.57	21.24	21.38	107,308	-0.03(-0.16%)
Apr 15, 2020	21.57	21.57	21.31	21.41	41,480	+0.02(+0.10%)
Apr 14, 2020	21.32	21.68	21.30	21.39	225,320	+0.17(+0.82%)
Apr 13, 2020	20.99	21.38	20.99	21.22	67,238	-0.26(-1.21%)
Apr 09, 2020	21.44	21.49	20.41	21.48	151,766	+0.57(+2.74%)
Apr 08, 2020	21.03	21.24	20.83	20.91	49,258	-0.04(-0.18%)
Apr 07, 2020	20.87	21.12	20.83	20.94	143,416	+0.19(+0.90%)
Apr 06, 2020	20.85	20.88	20.69	20.76	48,363	+0.06(+0.28%)
Apr 03, 2020	20.86	20.94	20.59	20.70	54,202	-0.05(-0.25%)
Apr 02, 2020	20.72	20.90	20.71	20.75	87,450	-0.10(-0.46%)
Apr 01, 2020	20.70	20.90	20.68	20.85	54,693	-0.09(-0.45%)
Mar 31, 2020	20.81	20.99	20.68	20.94	38,294	+0.13(+0.62%)
Mar 30, 2020	20.49	20.81	20.49	20.81	41,775	+0.12(+0.59%)
Mar 27, 2020	20.33	20.71	20.33	20.69	138,273	+0.32(+1.58%)
Mar 26, 2020	19.55	20.38	19.55	20.37	160,254	+0.61(+3.07%)
Mar 25, 2020	19.44	20.39	19.23	19.76	177,096	+0.50(+2.60%)
Mar 24, 2020	20.14	20.14	18.69	19.26	209,794	-0.40(-2.02%)
Mar 23, 2020	18.51	19.70	18.29	19.66	677,040	+0.50(+2.62%)
Mar 20, 2020	19.93	20.21	19.16	19.16	209,238	-0.61(-3.10%)
Mar 19, 2020	19.68	20.04	19.68	19.77	932,443	+0.65(+3.39%)
Mar 18, 2020	20.95	21.27	18.21	19.12	329,616	-2.11(-9.93%)
Mar 17, 2020	20.99	21.30	20.98	21.23	1,036,246	-0.13(-0.60%)
Mar 16, 2020	21.32	21.59	20.68	21.36	36,786	-0.26(-1.20%)
Mar 13, 2020	22.26	22.26	21.32	21.62	63,072	-0.09(-0.40%)
Mar 12, 2020	21.86	22.16	21.71	21.71	229,942	-0.12(-0.55%)
Mar 11, 2020	22.14	22.21	21.81	21.83	81,149	-0.45(-2.02%)
Mar 10, 2020	22.21	22.34	22.08	22.28	130,707	-0.05(-0.22%)
Mar 09, 2020	22.24	22.71	22.21	22.33	128,478	-0.20(-0.91%)
Mar 06, 2020	22.59	22.65	22.52	22.53	74,413	-0.05(-0.21%)
Mar 05, 2020	22.55	22.58	22.48	22.58	151,014	+0.07(+0.33%)
Mar 04, 2020	22.53	22.55	22.47	22.51	42,176	-0.05(-0.21%)
Mar 03, 2020	22.45	22.55	22.40	22.55	34,549	+0.10(+0.46%)

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.