Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.73	21.93	21.54	21.93	26,431	+0.17(+0.78%)
May 28, 2020	21.50	21.77	21.39	21.77	4,988	+0.26(+1.21%)
May 27, 2020	21.64	21.64	21.38	21.50	24,873	-0.05(-0.25%)
May 26, 2020	21.74	21.81	21.51	21.56	11,416	-0.24(-1.09%)
May 22, 2020	21.77	21.80	21.48	21.80	11,197	+0.28(+1.32%)
May 21, 2020	21.37	21.74	21.23	21.51	15,274	-0.39(-1.79%)
May 20, 2020	21.50	21.92	21.49	21.90	34,494	+0.41(+1.89%)
May 19, 2020	21.48	21.62	20.92	21.50	16,303	+0.08(+0.39%)
May 18, 2020	21.10	21.41	20.55	21.41	26,451	+0.38(+1.81%)
May 15, 2020	20.58	21.10	20.53	21.03	20,572	+0.30(+1.46%)
May 14, 2020	20.43	20.73	20.35	20.73	10,300	+0.15(+0.71%)
May 13, 2020	20.74	20.93	20.43	20.58	11,786	-0.00(-0.02%)
May 12, 2020	20.93	20.93	20.43	20.59	11,135	-0.15(-0.72%)
May 11, 2020	20.52	20.74	20.43	20.74	17,605	+0.31(+1.50%)
May 08, 2020	20.33	20.56	20.27	20.43	14,973	+0.24(+1.19%)
May 07, 2020	20.38	20.56	20.17	20.19	19,292	-0.26(-1.25%)
May 06, 2020	20.41	20.54	20.25	20.44	15,725	+0.14(+0.68%)
May 05, 2020	20.35	20.50	20.31	20.31	22,774	-0.05(-0.23%)
May 04, 2020	20.43	20.53	20.35	20.35	20,908	-0.38(-1.82%)
May 01, 2020	20.65	20.73	20.43	20.73	14,192	+0.01(+0.04%)
Apr 30, 2020	20.37	20.72	20.37	20.72	28,029	+0.03(+0.15%)
Apr 29, 2020	20.71	20.73	20.54	20.69	19,024	+0.06(+0.30%)
Apr 28, 2020	20.39	20.67	20.39	20.63	20,921	+0.25(+1.24%)
Apr 27, 2020	20.51	20.54	20.32	20.38	33,266	-0.10(-0.49%)
Apr 24, 2020	20.33	20.54	20.30	20.48	12,890	+0.05(+0.23%)
Apr 23, 2020	20.13	20.43	20.05	20.43	15,951	+0.38(+1.90%)
Apr 22, 2020	19.66	20.51	19.66	20.05	20,869	+0.42(+2.12%)
Apr 21, 2020	19.78	19.78	19.43	19.63	29,534	-0.36(-1.80%)
Apr 20, 2020	20.16	20.21	19.85	19.99	20,780	-0.23(-1.14%)
Apr 17, 2020	20.50	20.67	20.16	20.22	20,182	-0.39(-1.90%)
Apr 16, 2020	20.73	20.73	20.27	20.61	18,027	+0.26(+1.28%)
Apr 15, 2020	20.61	20.62	20.15	20.35	14,847	-0.20(-0.99%)
Apr 14, 2020	20.21	20.64	20.21	20.56	16,300	+0.36(+1.77%)
Apr 13, 2020	20.87	20.87	19.95	20.20	19,412	-0.52(-2.52%)
Apr 09, 2020	20.74	21.12	20.63	20.72	27,733	+0.21(+1.01%)
Apr 08, 2020	20.20	20.62	20.19	20.51	36,724	+0.46(+2.30%)
Apr 07, 2020	20.01	20.27	19.89	20.05	17,606	+0.20(+1.01%)
Apr 06, 2020	19.95	20.27	19.74	19.85	16,337	-0.04(-0.19%)
Apr 03, 2020	20.11	20.11	19.66	19.89	20,182	+0.18(+0.94%)
Apr 02, 2020	19.43	20.05	19.42	19.71	17,068	+0.27(+1.38%)
Apr 01, 2020	19.43	20.52	19.39	19.44	55,574	+0.02(+0.08%)
Mar 31, 2020	20.71	20.71	19.42	19.42	56,202	-0.62(-3.10%)
Mar 30, 2020	19.81	20.11	19.79	20.05	26,274	+0.23(+1.16%)
Mar 27, 2020	19.81	19.95	19.31	19.81	22,265	+0.06(+0.31%)
Mar 26, 2020	19.92	20.47	19.47	19.75	37,319	-0.34(-1.68%)
Mar 25, 2020	19.32	20.59	18.62	20.09	45,395	+0.42(+2.15%)
Mar 24, 2020	19.49	19.93	19.26	19.67	26,640	+0.72(+3.81%)
Mar 23, 2020	19.79	19.90	18.43	18.95	76,821	-0.83(-4.19%)
Mar 20, 2020	19.56	20.08	19.28	19.78	26,692	+0.51(+2.66%)
Mar 19, 2020	19.20	19.97	18.56	19.26	55,842	+0.26(+1.35%)
Mar 18, 2020	19.58	20.15	18.51	19.01	115,215	-1.12(-5.55%)
Mar 17, 2020	19.59	21.50	19.59	20.13	49,544	+0.49(+2.52%)
Mar 16, 2020	20.54	21.26	19.42	19.63	86,105	-1.76(-8.22%)
Mar 13, 2020	20.97	21.46	20.60	21.39	65,344	+0.94(+4.57%)
Mar 12, 2020	21.20	21.31	20.18	20.45	79,224	-0.97(-4.54%)
Mar 11, 2020	21.57	21.59	21.34	21.43	20,205	-0.14(-0.66%)
Mar 10, 2020	21.52	21.73	21.34	21.57	38,490	+0.14(+0.67%)
Mar 09, 2020	21.31	21.57	21.05	21.43	55,013	-0.11(-0.49%)
Mar 06, 2020	21.65	21.95	21.53	21.53	13,784	-0.42(-1.92%)
Mar 05, 2020	22.11	22.11	21.95	21.95	4,668	-0.23(-1.02%)
Mar 04, 2020	22.38	22.38	22.11	22.18	9,541	+0.15(+0.68%)
Mar 03, 2020	21.77	22.03	21.72	22.03	27,740	+0.26(+1.21%)

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.