Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.78	22.87	22.61	22.87	12,950	+0.10(+0.44%)
May 28, 2020	22.84	23.04	22.76	22.77	25,846	-0.03(-0.14%)
May 27, 2020	22.65	22.81	22.46	22.81	45,083	+0.33(+1.45%)
May 26, 2020	22.71	22.71	22.48	22.48	16,541	+0.26(+1.16%)
May 22, 2020	22.12	22.22	22.10	22.22	43,580	+0.06(+0.26%)
May 21, 2020	22.31	22.32	22.15	22.16	16,902	-0.14(-0.61%)
May 20, 2020	22.34	22.42	22.20	22.30	29,107	+0.10(+0.46%)
May 19, 2020	22.23	22.24	22.12	22.20	15,158	+0.07(+0.30%)
May 18, 2020	21.77	22.17	21.77	22.13	125,204	+0.76(+3.54%)
May 15, 2020	21.22	21.37	21.22	21.37	26,107	+0.07(+0.32%)
May 14, 2020	21.18	21.32	21.03	21.31	48,640	+0.10(+0.46%)
May 13, 2020	21.44	21.44	21.18	21.21	6,080	-0.27(-1.26%)
May 12, 2020	21.74	21.74	21.48	21.48	4,160	-0.12(-0.55%)
May 11, 2020	21.62	21.63	21.60	21.60	92,604	+0.03(+0.16%)
May 08, 2020	21.57	21.60	21.51	21.57	9,764	+0.10(+0.47%)
May 07, 2020	21.46	21.52	21.45	21.46	3,738	+0.07(+0.32%)
May 06, 2020	21.43	21.44	21.38	21.40	5,618	-0.01(-0.03%)
May 05, 2020	21.35	21.50	21.35	21.40	10,848	+0.10(+0.49%)
May 04, 2020	21.14	21.30	21.13	21.30	15,428	+0.08(+0.38%)
May 01, 2020	21.35	21.40	21.15	21.22	59,923	-0.33(-1.54%)
Apr 30, 2020	21.58	21.64	21.45	21.55	7,161	-0.05(-0.24%)
Apr 29, 2020	21.45	21.66	21.45	21.60	11,084	+0.31(+1.47%)
Apr 28, 2020	22.51	24.75	21.29	21.29	11,778	-0.09(-0.43%)
Apr 27, 2020	21.23	21.39	21.23	21.38	35,883	+0.20(+0.97%)
Apr 24, 2020	21.04	21.22	21.03	21.18	2,672	+0.16(+0.75%)
Apr 23, 2020	21.14	21.17	21.02	21.02	3,762	-0.02(-0.09%)
Apr 22, 2020	20.96	21.09	20.96	21.04	1,003	+0.25(+1.18%)
Apr 21, 2020	21.09	21.09	20.79	20.79	13,621	-0.42(-1.96%)
Apr 20, 2020	21.67	23.82	21.09	21.21	7,338	-0.14(-0.64%)
Apr 17, 2020	23.16	23.16	21.20	21.35	121,285	+0.30(+1.41%)
Apr 16, 2020	20.98	21.09	20.90	21.05	41,101	+0.11(+0.54%)
Apr 15, 2020	21.01	21.01	20.88	20.94	13,075	-0.22(-1.05%)
Apr 14, 2020	21.03	21.20	21.03	21.16	3,747	+0.35(+1.67%)
Apr 13, 2020	20.80	20.81	20.69	20.81	24,435	-0.12(-0.59%)
Apr 09, 2020	20.89	20.99	20.85	20.93	7,708	+0.16(+0.77%)
Apr 08, 2020	20.56	20.78	20.54	20.77	1,732	+0.30(+1.48%)
Apr 07, 2020	20.72	20.80	20.47	20.47	6,279	+0.00(+0.02%)
Apr 06, 2020	20.22	20.47	20.22	20.47	1,126	+0.70(+3.53%)
Apr 03, 2020	19.82	19.82	19.62	19.77	27,957	-0.17(-0.86%)
Apr 02, 2020	19.89	19.94	19.79	19.94	5,996	+0.19(+0.95%)
Apr 01, 2020	19.86	19.97	19.74	19.75	5,269	-0.45(-2.23%)
Mar 31, 2020	22.33	22.33	20.20	20.20	14,082	-0.09(-0.45%)
Mar 30, 2020	20.10	20.41	20.10	20.30	6,744	+0.33(+1.66%)
Mar 27, 2020	19.95	20.25	19.95	19.96	3,597	-0.48(-2.34%)
Mar 26, 2020	20.04	20.44	19.99	20.44	6,136	+0.67(+3.39%)
Mar 25, 2020	19.63	20.08	19.63	19.77	48,420	+0.25(+1.26%)
Mar 24, 2020	19.32	19.64	19.27	19.53	21,446	+0.64(+3.40%)
Mar 23, 2020	18.79	18.88	18.71	18.88	12,749	-0.17(-0.89%)
Mar 20, 2020	19.75	19.82	19.05	19.05	20,042	-0.44(-2.26%)
Mar 19, 2020	19.82	20.08	19.49	19.49	38,617	+0.04(+0.23%)
Mar 18, 2020	19.72	19.74	18.95	19.45	7,564	-0.48(-2.43%)
Mar 17, 2020	19.60	19.99	19.44	19.93	2,079	+0.57(+2.96%)
Mar 16, 2020	19.50	20.21	19.36	19.36	935	-1.07(-5.26%)
Mar 13, 2020	20.15	20.44	19.98	20.44	2,569	+0.74(+3.78%)
Mar 12, 2020	20.43	20.50	19.45	19.69	7,061	-1.06(-5.09%)
Mar 11, 2020	20.96	20.96	20.67	20.75	3,798	-0.45(-2.11%)
Mar 10, 2020	20.79	21.19	18.66	21.19	20,799	+0.83(+4.07%)
Mar 09, 2020	20.53	20.78	20.27	20.37	6,203	-1.42(-6.51%)
Mar 06, 2020	21.54	21.78	21.51	21.78	4,830	-0.32(-1.43%)
Mar 05, 2020	22.30	22.44	22.01	22.10	11,399	-0.77(-3.35%)
Mar 04, 2020	22.29	22.87	22.22	22.87	30,438	+0.87(+3.97%)
Mar 03, 2020	22.77	24.76	21.85	21.99	19,561	-0.56(-2.50%)

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.