Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.69	22.78	22.66	22.76	117,100	+0.11(+0.48%)
May 28, 2020	22.62	22.66	22.62	22.65	30,294	-0.02(-0.10%)
May 27, 2020	22.62	22.69	22.60	22.67	38,888	+0.07(+0.32%)
May 26, 2020	22.68	22.68	22.60	22.60	76,795	+0.01(+0.04%)
May 22, 2020	22.53	22.59	22.53	22.59	24,400	+0.04(+0.18%)
May 21, 2020	22.57	22.61	22.48	22.55	77,602	+0.01(+0.04%)
May 20, 2020	22.47	22.57	22.43	22.54	44,753	+0.15(+0.67%)
May 19, 2020	22.42	22.44	22.36	22.39	15,135	+0.00(+0.00%)
May 18, 2020	22.43	22.44	22.37	22.39	5,947	+0.05(+0.22%)
May 15, 2020	22.34	22.38	22.29	22.34	11,200	+0.01(+0.02%)
May 14, 2020	22.31	22.33	22.23	22.33	53,027	+0.08(+0.38%)
May 13, 2020	22.32	22.33	22.24	22.25	25,455	-0.04(-0.17%)
May 12, 2020	22.28	22.34	22.27	22.29	39,878	+0.07(+0.31%)
May 11, 2020	22.25	22.25	22.12	22.22	32,272	-0.08(-0.34%)
May 08, 2020	22.26	22.30	22.26	22.30	5,200	-0.04(-0.20%)
May 07, 2020	22.39	22.39	22.28	22.34	37,085	+0.05(+0.24%)
May 06, 2020	22.33	22.35	22.25	22.29	42,758	-0.17(-0.78%)
May 05, 2020	22.48	22.53	22.46	22.46	9,188	+0.01(+0.05%)
May 04, 2020	22.39	22.50	22.39	22.45	14,168	-0.00(-0.02%)
May 01, 2020	22.40	22.45	22.37	22.45	6,600	-0.17(-0.73%)
Apr 30, 2020	22.72	22.74	22.61	22.62	27,192	-0.11(-0.48%)
Apr 29, 2020	22.68	22.73	22.66	22.73	25,471	+0.15(+0.66%)
Apr 28, 2020	22.62	22.64	22.58	22.58	15,221	-0.00(-0.00%)
Apr 27, 2020	22.64	22.64	22.56	22.58	8,400	-0.04(-0.18%)
Apr 24, 2020	22.56	22.64	22.56	22.62	4,600	+0.03(+0.13%)
Apr 23, 2020	22.56	22.63	22.48	22.59	27,118	+0.09(+0.40%)
Apr 22, 2020	22.49	22.52	22.45	22.50	40,624	+0.03(+0.13%)
Apr 21, 2020	22.41	22.53	22.39	22.47	20,978	-0.10(-0.44%)
Apr 20, 2020	22.42	22.57	22.39	22.57	31,851	+0.02(+0.07%)
Apr 17, 2020	22.70	22.71	22.53	22.55	38,900	-0.09(-0.38%)
Apr 16, 2020	22.66	22.69	22.60	22.64	7,829	+0.01(+0.04%)
Apr 15, 2020	22.56	22.65	22.56	22.63	23,912	+0.25(+1.12%)
Apr 14, 2020	22.38	22.48	22.38	22.38	23,666	-0.03(-0.11%)
Apr 13, 2020	22.51	22.51	22.38	22.41	25,515	-0.10(-0.47%)
Apr 09, 2020	22.40	22.51	22.30	22.51	92,700	+0.23(+1.03%)
Apr 08, 2020	22.30	22.41	22.28	22.28	49,637	-0.09(-0.40%)
Apr 07, 2020	22.46	22.46	22.28	22.37	8,489	-0.11(-0.49%)
Apr 06, 2020	22.36	22.51	22.36	22.48	30,640	+0.01(+0.02%)
Apr 03, 2020	22.54	22.57	22.45	22.47	13,500	+0.05(+0.22%)
Apr 02, 2020	22.36	22.57	22.35	22.43	17,173	+0.12(+0.52%)
Apr 01, 2020	22.18	22.49	22.18	22.31	31,334	-0.03(-0.13%)
Mar 31, 2020	22.30	22.38	22.24	22.34	23,058	+0.02(+0.11%)
Mar 30, 2020	22.40	22.41	22.31	22.32	9,587	-0.05(-0.25%)
Mar 27, 2020	22.31	22.37	22.18	22.37	1,178,200	+0.19(+0.86%)
Mar 26, 2020	22.15	22.26	22.15	22.18	42,103	+0.29(+1.32%)
Mar 25, 2020	21.36	22.05	21.36	21.89	26,151	+0.42(+1.96%)
Mar 24, 2020	21.57	21.74	21.41	21.47	31,181	+0.24(+1.13%)
Mar 23, 2020	20.90	21.23	20.32	21.23	66,522	+0.93(+4.59%)
Mar 20, 2020	20.05	20.59	19.87	20.30	1,623,400	+0.50(+2.51%)
Mar 19, 2020	20.16	20.27	19.65	19.80	86,294	-0.20(-1.00%)
Mar 18, 2020	21.00	22.56	19.96	20.00	1,107,868	-1.31(-6.15%)
Mar 17, 2020	22.20	22.20	21.27	21.31	75,712	-1.05(-4.69%)
Mar 16, 2020	21.79	22.48	21.66	22.36	146,803	+0.11(+0.52%)
Mar 13, 2020	21.68	22.27	21.68	22.25	125,200	+0.51(+2.32%)
Mar 12, 2020	22.28	22.33	21.50	21.74	20,551	-1.09(-4.77%)
Mar 11, 2020	23.18	23.22	22.79	22.83	229,650	-0.37(-1.58%)
Mar 10, 2020	23.73	23.73	23.19	23.20	86,581	-0.68(-2.84%)
Mar 09, 2020	24.04	24.09	23.78	23.87	45,711	-0.26(-1.06%)
Mar 06, 2020	24.14	24.14	24.07	24.13	102,000	+0.13(+0.55%)
Mar 05, 2020	24.04	24.08	23.97	24.00	81,057	-0.09(-0.38%)
Mar 04, 2020	24.10	24.15	24.04	24.09	71,137	+0.09(+0.37%)
Mar 03, 2020	23.92	24.07	23.86	24.00	83,473	+0.11(+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.