Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.12	23.16	23.05	23.11	48,825	-0.03(-0.11%)
May 28, 2020	23.12	23.14	23.08	23.14	25,250	+0.02(+0.07%)
May 27, 2020	23.15	23.16	22.97	23.12	500,757	-0.00(-0.00%)
May 26, 2020	23.07	23.17	23.05	23.12	62,308	+0.07(+0.30%)
May 22, 2020	23.04	23.09	23.04	23.05	14,389	-0.01(-0.04%)
May 21, 2020	23.15	23.15	23.06	23.06	117,396	-0.08(-0.34%)
May 20, 2020	23.13	23.22	23.10	23.14	55,826	+0.03(+0.15%)
May 19, 2020	23.11	23.15	23.05	23.10	257,901	-0.08(-0.33%)
May 18, 2020	23.06	23.25	23.05	23.18	102,980	+0.13(+0.56%)
May 15, 2020	22.97	23.09	22.92	23.05	43,632	+0.12(+0.53%)
May 14, 2020	22.95	22.96	22.85	22.93	91,115	-0.13(-0.56%)
May 13, 2020	23.14	23.14	23.06	23.06	64,984	-0.03(-0.13%)
May 12, 2020	23.22	23.26	23.07	23.09	104,671	-0.09(-0.39%)
May 11, 2020	23.22	23.27	23.18	23.18	340,052	-0.07(-0.30%)
May 08, 2020	23.21	23.27	23.20	23.25	23,092	+0.29(+1.24%)
May 07, 2020	23.02	23.02	22.88	22.96	21,452	-0.16(-0.67%)
May 06, 2020	23.09	23.20	23.09	23.12	55,090	+0.18(+0.79%)
May 05, 2020	22.90	23.00	22.90	22.94	48,451	+0.12(+0.53%)
May 04, 2020	22.78	22.85	22.78	22.82	43,240	+0.04(+0.19%)
May 01, 2020	22.76	22.80	22.76	22.78	18,915	-0.05(-0.23%)
Apr 30, 2020	22.85	22.85	22.76	22.83	105,459	-0.04(-0.19%)
Apr 29, 2020	22.83	22.90	22.69	22.87	49,968	+0.04(+0.19%)
Apr 28, 2020	22.84	22.90	22.75	22.83	50,536	-0.22(-0.94%)
Apr 27, 2020	23.02	23.07	22.90	23.04	18,979	+0.20(+0.86%)
Apr 24, 2020	22.82	22.87	22.78	22.85	14,083	+0.03(+0.15%)
Apr 23, 2020	22.79	22.87	22.78	22.81	23,185	-0.10(-0.45%)
Apr 22, 2020	22.84	22.93	22.71	22.91	17,449	+0.26(+1.14%)
Apr 21, 2020	22.62	22.67	22.53	22.66	15,911	-0.11(-0.49%)
Apr 20, 2020	22.77	22.85	22.72	22.77	85,026	+0.16(+0.72%)
Apr 17, 2020	22.94	22.94	22.57	22.61	60,406	-0.25(-1.09%)
Apr 16, 2020	23.01	23.04	22.85	22.85	30,512	+0.00(+0.00%)
Apr 15, 2020	22.98	23.01	22.85	22.85	54,387	-0.34(-1.44%)
Apr 14, 2020	23.28	23.32	22.92	23.19	132,150	+0.00(+0.00%)
Apr 13, 2020	23.16	23.40	23.06	23.19	478,933	+0.16(+0.71%)
Apr 09, 2020	23.16	23.23	22.98	23.03	46,439	-0.04(-0.19%)
Apr 08, 2020	23.01	23.08	22.97	23.07	32,864	+0.18(+0.79%)
Apr 07, 2020	22.68	22.99	22.64	22.89	35,786	+0.24(+1.06%)
Apr 06, 2020	22.34	22.70	22.34	22.65	20,779	+0.01(+0.04%)
Apr 03, 2020	22.35	22.64	22.35	22.64	22,463	+0.16(+0.73%)
Apr 02, 2020	22.22	22.48	22.22	22.48	36,662	+0.41(+1.87%)
Apr 01, 2020	22.08	22.20	22.06	22.06	64,704	-0.12(-0.54%)
Mar 31, 2020	22.43	22.43	22.18	22.18	37,848	-0.04(-0.19%)
Mar 30, 2020	22.06	22.56	22.03	22.23	41,222	+0.23(+1.05%)
Mar 27, 2020	22.18	22.34	21.72	22.00	118,251	-0.90(-3.95%)
Mar 26, 2020	22.25	22.99	22.25	22.90	38,111	+0.58(+2.61%)
Mar 25, 2020	21.93	22.65	21.93	22.32	40,673	+0.05(+0.23%)
Mar 24, 2020	21.84	22.47	21.84	22.26	33,400	+0.72(+3.34%)
Mar 23, 2020	21.25	21.55	21.25	21.55	67,438	+0.61(+2.90%)
Mar 20, 2020	20.60	21.18	20.60	20.94	19,377	-0.40(-1.89%)
Mar 19, 2020	21.65	21.76	21.00	21.34	68,346	-0.63(-2.88%)
Mar 18, 2020	21.25	22.06	21.25	21.97	65,658	+0.69(+3.22%)
Mar 17, 2020	21.43	21.72	21.00	21.29	51,197	-0.06(-0.28%)
Mar 16, 2020	21.31	21.62	21.04	21.35	104,032	-0.53(-2.43%)
Mar 13, 2020	21.63	22.09	21.43	21.88	74,008	+0.79(+3.74%)
Mar 12, 2020	22.02	22.02	20.77	21.09	257,901	-0.97(-4.39%)
Mar 11, 2020	21.79	22.24	21.79	22.06	62,930	+0.10(+0.47%)
Mar 10, 2020	22.27	22.27	21.90	21.96	27,913	-0.09(-0.39%)
Mar 09, 2020	22.97	23.06	21.56	22.04	129,599	-0.72(-3.16%)
Mar 06, 2020	22.73	23.00	22.63	22.76	266,617	+0.09(+0.41%)
Mar 05, 2020	22.56	22.70	22.56	22.67	46,307	+0.33(+1.50%)
Mar 04, 2020	22.39	22.44	22.33	22.33	25,859	-0.06(-0.25%)
Mar 03, 2020	22.07	22.47	22.07	22.39	55,473	+0.36(+1.61%)

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.