Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.68	21.79	21.67	21.75	121,156	+0.06(+0.27%)
May 28, 2020	21.66	21.75	21.66	21.69	219,775	-0.01(-0.04%)
May 27, 2020	21.64	21.75	21.64	21.70	294,016	-0.10(-0.46%)
May 26, 2020	21.68	21.81	21.68	21.80	233,703	+0.36(+1.67%)
May 22, 2020	21.47	21.47	21.39	21.44	202,689	-0.11(-0.50%)
May 21, 2020	21.49	21.59	21.49	21.55	192,868	+0.08(+0.39%)
May 20, 2020	21.37	21.52	21.37	21.46	155,707	+0.17(+0.82%)
May 19, 2020	21.24	21.41	21.24	21.29	385,095	+0.02(+0.12%)
May 18, 2020	21.04	21.27	21.04	21.26	221,449	+0.26(+1.23%)
May 15, 2020	20.95	21.05	20.95	21.01	259,173	-0.03(-0.16%)
May 14, 2020	20.90	21.06	20.87	21.04	314,797	+0.06(+0.28%)
May 13, 2020	21.01	21.09	20.96	20.98	415,194	+0.00(+0.00%)
May 12, 2020	20.99	21.13	20.95	20.98	202,530	+0.05(+0.24%)
May 11, 2020	20.90	21.05	20.88	20.93	179,212	-0.02(-0.08%)
May 08, 2020	20.85	21.08	20.85	20.95	273,745	+0.09(+0.44%)
May 07, 2020	20.77	20.90	20.75	20.86	323,379	+0.12(+0.60%)
May 06, 2020	20.74	20.80	20.66	20.73	352,515	-0.14(-0.68%)
May 05, 2020	20.82	20.91	20.80	20.87	454,635	+0.08(+0.40%)
May 04, 2020	20.64	20.81	20.64	20.79	452,300	+0.11(+0.52%)
May 01, 2020	20.67	20.73	20.64	20.68	152,468	-0.18(-0.87%)
Apr 30, 2020	20.84	21.04	20.84	20.87	212,333	-0.10(-0.47%)
Apr 29, 2020	20.73	20.97	20.73	20.97	157,629	+0.28(+1.36%)
Apr 28, 2020	20.58	20.73	20.53	20.68	246,407	+0.26(+1.26%)
Apr 27, 2020	20.49	20.58	20.40	20.43	297,412	+0.08(+0.41%)
Apr 24, 2020	20.49	20.53	20.34	20.34	224,843	-0.11(-0.53%)
Apr 23, 2020	20.53	20.61	20.45	20.45	665,958	+0.00(+0.00%)
Apr 22, 2020	20.53	20.62	20.45	20.45	168,164	-0.09(-0.44%)
Apr 21, 2020	20.51	20.61	20.44	20.54	223,102	-0.12(-0.56%)
Apr 20, 2020	20.61	20.73	20.58	20.66	785,485	-0.03(-0.16%)
Apr 17, 2020	20.73	20.77	20.62	20.69	280,541	+0.13(+0.64%)
Apr 16, 2020	20.52	20.65	20.50	20.56	281,571	+0.02(+0.08%)
Apr 15, 2020	20.52	20.63	20.44	20.54	171,382	-0.28(-1.35%)
Apr 14, 2020	20.62	20.85	20.58	20.82	306,833	+0.16(+0.76%)
Apr 13, 2020	20.55	20.67	20.44	20.67	702,960	-0.09(-0.44%)
Apr 09, 2020	20.52	20.76	20.47	20.76	325,365	+0.32(+1.58%)
Apr 08, 2020	20.29	20.44	20.16	20.44	249,034	+0.20(+0.98%)
Apr 07, 2020	20.20	20.34	20.15	20.24	243,445	+0.31(+1.54%)
Apr 06, 2020	19.82	20.04	19.81	19.93	420,837	+0.26(+1.30%)
Apr 03, 2020	19.94	19.94	19.67	19.67	361,852	-0.23(-1.16%)
Apr 02, 2020	20.00	20.00	19.59	19.91	481,386	+0.00(+0.00%)
Apr 01, 2020	19.91	20.13	19.62	19.91	366,718	-0.28(-1.39%)
Mar 31, 2020	20.14	20.34	20.12	20.19	527,083	+0.17(+0.86%)
Mar 30, 2020	20.18	20.48	20.01	20.01	1,717,371	-0.24(-1.18%)
Mar 27, 2020	20.20	20.43	20.08	20.25	622,724	-0.23(-1.13%)
Mar 26, 2020	20.40	20.62	20.24	20.48	453,605	+0.40(+2.01%)
Mar 25, 2020	19.71	20.30	19.67	20.08	895,092	+0.49(+2.48%)
Mar 24, 2020	19.57	19.76	19.19	19.59	407,119	+0.36(+1.89%)
Mar 23, 2020	19.09	19.58	18.83	19.23	1,261,694	-0.25(-1.27%)
Mar 20, 2020	19.32	20.13	19.32	19.48	642,135	+0.21(+1.07%)
Mar 19, 2020	19.54	19.86	19.05	19.27	2,588,869	-0.32(-1.64%)
Mar 18, 2020	19.58	19.91	19.12	19.59	1,474,260	-0.44(-2.18%)
Mar 17, 2020	19.92	20.63	19.76	20.03	948,504	-0.12(-0.61%)
Mar 16, 2020	19.86	20.57	19.82	20.15	2,055,545	-0.72(-3.44%)
Mar 13, 2020	20.62	20.91	20.19	20.87	1,422,815	+0.41(+2.01%)
Mar 12, 2020	21.04	21.19	20.28	20.46	4,164,048	-1.20(-5.52%)
Mar 11, 2020	21.67	22.01	21.49	21.65	507,291	-0.18(-0.83%)
Mar 10, 2020	21.84	22.06	21.67	21.84	1,078,923	+0.35(+1.65%)
Mar 09, 2020	22.26	22.26	21.27	21.48	1,372,047	-0.96(-4.26%)
Mar 06, 2020	22.42	22.45	22.37	22.44	264,472	-0.10(-0.44%)
Mar 05, 2020	22.57	22.59	22.46	22.54	192,873	-0.12(-0.51%)
Mar 04, 2020	22.69	22.72	22.64	22.65	296,870	+0.11(+0.48%)
Mar 03, 2020	22.40	22.67	22.39	22.54	498,903	+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.