Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.68	21.80	21.65	21.80	187,292	+0.09(+0.41%)
Apr 29, 2020	21.69	21.73	21.62	21.71	43,739	+0.12(+0.56%)
Apr 28, 2020	21.64	21.67	21.54	21.59	13,802	+0.09(+0.42%)
Apr 27, 2020	21.59	21.60	21.50	21.50	13,558	-0.10(-0.46%)
Apr 24, 2020	21.48	21.67	21.48	21.60	12,230	-0.03(-0.14%)
Apr 23, 2020	21.66	21.66	21.52	21.63	55,241	+0.08(+0.37%)
Apr 22, 2020	21.51	21.61	21.41	21.55	27,949	+0.12(+0.56%)
Apr 21, 2020	21.49	21.70	21.43	21.43	75,398	-0.17(-0.79%)
Apr 20, 2020	21.54	21.63	21.46	21.60	16,776	-0.05(-0.23%)
Apr 17, 2020	21.75	21.85	21.52	21.65	44,050	-0.15(-0.69%)
Apr 16, 2020	21.69	21.80	21.53	21.80	26,183	-0.02(-0.09%)
Apr 15, 2020	21.02	21.82	21.02	21.82	142,958	+0.65(+3.07%)
Apr 14, 2020	21.08	21.17	20.96	21.17	23,089	+0.26(+1.24%)
Apr 13, 2020	21.06	21.11	20.91	20.91	40,770	+0.03(+0.14%)
Apr 09, 2020		20.88	20.88	20.88	0	+0.47(+2.30%)
Apr 08, 2020	20.41	20.57	20.34	20.41	58,279	+0.18(+0.89%)
Apr 07, 2020	20.33	20.51	20.15	20.23	61,427	-0.08(-0.39%)
Apr 06, 2020	20.63	20.65	20.30	20.31	31,702	-0.26(-1.26%)
Apr 03, 2020	20.86	20.86	20.51	20.57	608,949	-0.31(-1.48%)
Apr 02, 2020	20.59	20.90	20.08	20.88	146,734	+0.23(+1.11%)
Apr 01, 2020	19.49	20.68	19.49	20.65	235,555	+0.27(+1.32%)
Mar 31, 2020	20.03	20.59	20.03	20.38	572,316	+0.23(+1.14%)
Mar 30, 2020	20.02	20.34	19.99	20.15	692,298	+0.16(+0.80%)
Mar 27, 2020	19.45	20.22	19.28	19.99	598,316	+0.28(+1.42%)
Mar 26, 2020	19.94	19.98	19.67	19.71	111,077	+0.10(+0.51%)
Mar 25, 2020	19.01	20.09	19.00	19.61	729,574	+0.37(+1.92%)
Mar 24, 2020	17.80	19.25	17.63	19.24	68,895	+1.80(+10.32%)
Mar 23, 2020	18.45	18.49	17.40	17.44	114,891	-1.16(-6.24%)
Mar 20, 2020	18.35	19.50	18.30	18.60	318,365	+0.30(+1.64%)
Mar 19, 2020	18.43	18.66	18.21	18.30	37,322	-0.12(-0.65%)
Mar 18, 2020	18.96	18.96	18.35	18.42	129,463	-0.99(-5.10%)
Mar 17, 2020	19.37	20.85	19.17	19.41	58,916	-0.64(-3.19%)
Mar 16, 2020	20.38	20.55	19.31	20.05	107,110	-0.81(-3.88%)
Mar 13, 2020	20.88	21.05	20.54	20.86	47,189	+0.48(+2.36%)
Mar 12, 2020	21.45	21.51	20.37	20.38	116,600	-1.14(-5.30%)
Mar 11, 2020	22.14	22.29	21.52	21.52	120,621	-0.72(-3.24%)
Mar 10, 2020	22.09	22.43	22.09	22.24	43,309	+0.45(+2.07%)
Mar 09, 2020	22.68	22.68	21.75	21.79	80,640	-0.74(-3.28%)
Mar 06, 2020	22.48	22.60	22.42	22.53	63,060	+0.28(+1.26%)
Mar 05, 2020	22.34	22.37	22.25	22.25	176,950	-0.07(-0.31%)
Mar 04, 2020	22.33	22.39	22.29	22.32	19,141	-0.01(-0.04%)
Mar 03, 2020	22.21	22.35	22.21	22.33	24,110	+0.23(+1.04%)
Mar 02, 2020	22.06	22.23	22.06	22.10	19,052	+0.06(+0.27%)
Feb 28, 2020	22.21	22.21	22.00	22.04	62,241	-0.12(-0.54%)
Feb 27, 2020	22.17	22.20	22.13	22.16	33,248	+0.01(+0.05%)
Feb 26, 2020	22.10	22.20	22.10	22.15	20,148	-0.03(-0.14%)
Feb 25, 2020	22.22	22.25	22.18	22.18	178,638	-0.05(-0.22%)
Feb 24, 2020	22.31	22.31	22.20	22.23	49,524	-0.01(-0.04%)
Feb 21, 2020	22.22	22.25	22.22	22.24	36,222	+0.06(+0.27%)
Feb 20, 2020	22.13	22.18	22.12	22.18	13,323	+0.07(+0.32%)
Feb 19, 2020	22.11	22.12	22.10	22.11	12,200	-0.04(-0.18%)
Feb 18, 2020	22.12	22.16	22.12	22.15	18,536	+0.05(+0.23%)
Feb 14, 2020		22.10	22.10	22.10	0	+0.05(+0.23%)
Feb 13, 2020	22.03	22.07	22.03	22.05	26,899	-0.01(-0.05%)
Feb 12, 2020	22.07	22.07	22.03	22.06	27,941	-0.07(-0.32%)
Feb 11, 2020	22.14	22.16	22.10	22.13	26,238	-0.04(-0.18%)
Feb 10, 2020	22.14	22.18	22.14	22.17	75,123	+0.03(+0.14%)
Feb 07, 2020	22.15	22.15	22.10	22.14	17,133	+0.06(+0.27%)
Feb 06, 2020	22.04	22.08	22.04	22.08	13,230	+0.02(+0.09%)
Feb 05, 2020	22.04	22.06	22.01	22.06	21,317	-0.04(-0.18%)
Feb 04, 2020	22.10	22.11	22.06	22.10	41,974	-0.07(-0.32%)

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.