Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.94	22.01	21.90	22.01	901,294	+0.05(+0.21%)
Apr 29, 2020	21.99	22.04	21.96	21.97	3,017	+0.12(+0.55%)
Apr 28, 2020	21.94	21.94	21.83	21.85	5,535	+0.03(+0.13%)
Apr 27, 2020	21.91	21.94	21.82	21.82	3,104	-0.15(-0.69%)
Apr 24, 2020	21.96	22.02	21.91	21.97	11,652	+0.01(+0.06%)
Apr 23, 2020	21.98	22.01	21.95	21.96	3,220	+0.07(+0.34%)
Apr 22, 2020	21.93	21.95	21.84	21.88	4,370	-0.06(-0.29%)
Apr 21, 2020	21.91	21.94	21.91	21.94	3,854	+0.03(+0.16%)
Apr 20, 2020	21.89	21.96	21.85	21.91	5,128	-0.04(-0.20%)
Apr 17, 2020	21.90	21.99	21.90	21.95	6,641	-0.02(-0.08%)
Apr 16, 2020	21.93	21.97	21.80	21.97	2,331,892	+0.18(+0.83%)
Apr 15, 2020	21.76	21.79	21.76	21.79	3,014	+0.06(+0.26%)
Apr 14, 2020	21.76	21.80	21.73	21.73	2,333,947	+0.19(+0.90%)
Apr 13, 2020	21.43	21.65	21.43	21.54	5,935	-0.01(-0.04%)
Apr 09, 2020	21.29	21.55	21.29	21.55	6,292	+0.62(+2.95%)
Apr 08, 2020	20.81	20.97	20.81	20.93	1,865	+0.18(+0.85%)
Apr 07, 2020	20.78	20.81	20.74	20.76	79,118	+0.08(+0.38%)
Apr 06, 2020	20.73	20.73	20.66	20.68	3,381	+0.10(+0.49%)
Apr 03, 2020	20.58	20.64	20.54	20.58	2,679	-0.03(-0.15%)
Apr 02, 2020	20.65	20.68	20.55	20.61	2,485	+0.07(+0.34%)
Apr 01, 2020	20.66	20.67	20.54	20.54	9,688	-0.12(-0.60%)
Mar 31, 2020	20.65	20.89	20.55	20.66	25,729	+0.04(+0.21%)
Mar 30, 2020	20.34	20.76	20.34	20.62	10,895	+0.17(+0.84%)
Mar 27, 2020	20.16	20.45	20.16	20.45	5,026	+0.13(+0.66%)
Mar 26, 2020	20.07	20.31	20.07	20.31	5,548	+0.27(+1.35%)
Mar 25, 2020	19.76	20.04	19.55	20.04	9,843	+0.47(+2.38%)
Mar 24, 2020	19.21	19.57	18.94	19.57	6,179	+0.46(+2.42%)
Mar 23, 2020	18.40	19.25	18.40	19.11	11,894	+0.52(+2.80%)
Mar 20, 2020	18.23	19.02	18.23	18.59	18,117	+0.01(+0.05%)
Mar 19, 2020	19.31	19.31	18.57	18.58	28,031	-1.02(-5.19%)
Mar 18, 2020	20.04	20.04	18.90	19.60	25,521	-0.77(-3.78%)
Mar 17, 2020	20.82	20.82	20.37	20.37	5,830	-0.57(-2.74%)
Mar 16, 2020	21.05	21.14	20.72	20.94	115,722	-0.36(-1.71%)
Mar 13, 2020	21.02	21.49	21.02	21.31	12,273	+0.54(+2.58%)
Mar 12, 2020	21.32	21.59	20.48	20.77	188,450	-0.68(-3.19%)
Mar 11, 2020	21.95	21.95	21.46	21.46	25,575	-0.45(-2.03%)
Mar 10, 2020	22.28	22.32	21.90	21.90	15,852	-0.57(-2.55%)
Mar 09, 2020	22.60	22.62	22.40	22.47	7,671	-0.36(-1.57%)
Mar 06, 2020	22.86	22.88	22.78	22.83	6,078	+0.04(+0.19%)
Mar 05, 2020	22.83	22.85	22.77	22.79	19,783	+0.03(+0.14%)
Mar 04, 2020	22.87	22.87	22.76	22.76	6,572	+0.08(+0.37%)
Mar 03, 2020	22.58	22.79	22.58	22.67	12,216	+0.14(+0.60%)
Mar 02, 2020	22.61	22.63	22.51	22.54	7,859	-0.22(-0.96%)
Feb 28, 2020	22.54	22.80	22.48	22.76	137,110	+0.30(+1.35%)
Feb 27, 2020	22.48	22.53	22.43	22.45	138,986	-0.04(-0.19%)
Feb 26, 2020	22.46	22.58	22.46	22.50	36,567	-0.05(-0.21%)
Feb 25, 2020	22.60	22.61	22.54	22.54	10,822	-0.02(-0.10%)
Feb 24, 2020	22.57	22.62	22.55	22.56	25,563	+0.06(+0.26%)
Feb 21, 2020	22.53	22.54	22.51	22.51	5,155	+0.06(+0.25%)
Feb 20, 2020	22.48	22.48	22.41	22.45	11,088	+0.01(+0.04%)
Feb 19, 2020	22.42	22.45	22.41	22.44	10,889	+0.03(+0.14%)
Feb 18, 2020	22.44	22.46	22.41	22.41	17,691	-0.03(-0.11%)
Feb 14, 2020	22.41	22.44	22.39	22.44	25,661	+0.08(+0.36%)
Feb 13, 2020	22.35	22.37	22.33	22.36	4,101	+0.00(+0.02%)
Feb 12, 2020	22.34	22.36	22.31	22.35	19,669	-0.00(-0.01%)
Feb 11, 2020	22.38	22.38	22.35	22.35	2,515	-0.04(-0.18%)
Feb 10, 2020	22.38	22.41	22.37	22.39	11,259	+0.06(+0.25%)
Feb 07, 2020	22.35	22.37	22.32	22.34	14,530	+0.06(+0.25%)
Feb 06, 2020	22.25	22.29	22.25	22.28	28,898	+0.05(+0.21%)
Feb 05, 2020	22.24	22.26	22.22	22.24	9,094	-0.06(-0.25%)
Feb 04, 2020	22.29	22.29	22.24	22.29	14,991	-0.07(-0.31%)

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.