Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	38.77	39.47	38.62	39.05	886,204	-0.08(-0.20%)
Mar 30, 2020	38.61	39.30	38.35	39.13	1,809,589	+0.66(+1.72%)
Mar 27, 2020	38.25	39.16	37.94	38.47	341,958	-1.19(-3.00%)
Mar 26, 2020	38.35	39.66	38.31	39.66	475,451	+1.65(+4.34%)
Mar 25, 2020	37.21	38.83	36.67	38.01	1,278,455	+1.28(+3.47%)
Mar 24, 2020	36.19	37.63	35.85	36.74	1,396,840	+2.81(+8.30%)
Mar 23, 2020	34.39	34.82	33.58	33.92	1,900,040	-0.38(-1.10%)
Mar 20, 2020	35.49	35.97	34.19	34.30	3,036,097	-0.42(-1.22%)
Mar 19, 2020	34.11	35.58	33.77	34.73	2,536,697	+0.38(+1.10%)
Mar 18, 2020	34.20	35.11	33.22	34.35	2,499,279	-1.99(-5.48%)
Mar 17, 2020	35.41	36.55	34.63	36.34	873,046	+1.44(+4.12%)
Mar 16, 2020	34.26	36.24	33.23	34.90	1,802,985	-4.02(-10.33%)
Mar 13, 2020	39.04	39.26	36.40	38.92	3,687,224	+2.26(+6.15%)
Mar 12, 2020	38.28	38.43	36.37	36.67	2,037,625	-4.75(-11.47%)
Mar 11, 2020	42.31	42.49	41.05	41.42	1,792,023	-2.17(-4.97%)
Mar 10, 2020	43.53	43.59	42.08	43.59	2,803,503	+1.65(+3.93%)
Mar 09, 2020	42.68	43.22	41.80	41.94	673,937	-3.83(-8.36%)
Mar 06, 2020	45.68	45.93	45.30	45.76	259,928	-0.72(-1.55%)
Mar 05, 2020	46.66	46.93	46.26	46.48	149,469	-1.27(-2.66%)
Mar 04, 2020	47.20	47.75	46.84	47.75	254,832	+1.39(+3.00%)
Mar 03, 2020	47.22	47.49	46.09	46.36	254,772	-0.48(-1.02%)
Mar 02, 2020	46.12	46.91	45.77	46.84	258,846	+0.65(+1.41%)
Feb 28, 2020	45.41	46.33	45.03	46.19	1,187,663	-0.25(-0.53%)
Feb 27, 2020	47.15	47.57	46.43	46.43	215,176	-1.51(-3.14%)
Feb 26, 2020	48.26	48.59	47.92	47.94	140,067	-0.04(-0.07%)
Feb 25, 2020	48.95	48.95	47.82	47.97	712,167	-0.83(-1.70%)
Feb 24, 2020	48.76	49.07	48.71	48.80	144,048	-1.84(-3.63%)
Feb 21, 2020	50.74	50.77	50.56	50.64	66,372	-0.27(-0.53%)
Feb 20, 2020	50.99	51.10	50.65	50.91	63,526	-0.36(-0.70%)
Feb 19, 2020	51.16	51.27	51.14	51.27	935,072	+0.33(+0.64%)
Feb 18, 2020	50.94	51.05	50.86	50.94	43,663	-0.36(-0.70%)
Feb 14, 2020	51.33	51.36	51.17	51.31	65,804	+0.01(+0.02%)
Feb 13, 2020	51.23	51.46	51.20	51.30	98,927	-0.35(-0.68%)
Feb 12, 2020	51.69	51.72	51.57	51.65	89,193	+0.12(+0.24%)
Feb 11, 2020	51.48	51.59	51.41	51.53	69,613	+0.33(+0.64%)
Feb 10, 2020	50.96	51.20	50.96	51.20	82,488	+0.19(+0.38%)
Feb 07, 2020	51.18	51.21	51.01	51.01	51,055	-0.48(-0.93%)
Feb 06, 2020	51.51	51.51	51.42	51.49	42,994	+0.12(+0.23%)
Feb 05, 2020	51.35	51.39	51.19	51.37	118,340	+0.48(+0.95%)
Feb 04, 2020	50.83	50.95	50.78	50.88	2,185,080	+0.81(+1.62%)
Feb 03, 2020	50.08	50.28	50.05	50.07	55,807	+0.04(+0.09%)
Jan 31, 2020	50.37	50.37	49.83	50.03	116,633	-0.81(-1.59%)
Jan 30, 2020	50.48	50.84	50.35	50.84	55,618	+0.00(+0.00%)
Jan 29, 2020	50.94	51.03	50.81	50.84	65,423	-0.02(-0.03%)
Jan 28, 2020	50.60	50.92	50.55	50.86	34,334	+0.40(+0.79%)
Jan 27, 2020	50.42	50.64	50.25	50.46	122,809	-0.94(-1.83%)
Jan 24, 2020	51.79	51.79	51.26	51.40	133,538	-0.18(-0.34%)
Jan 23, 2020	51.64	51.64	51.26	51.58	128,256	-0.11(-0.22%)
Jan 22, 2020	51.85	51.85	51.66	51.69	107,191	+0.04(+0.09%)
Jan 21, 2020	51.79	51.91	51.43	51.65	2,146,940	-0.36(-0.69%)
Jan 17, 2020	51.94	52.01	51.83	52.01	92,013	+0.22(+0.43%)
Jan 16, 2020	51.69	51.81	51.53	51.79	76,054	+0.15(+0.29%)
Jan 15, 2020	51.56	51.69	51.54	51.64	146,863	+0.13(+0.26%)
Jan 14, 2020	51.45	51.67	51.43	51.51	100,843	-0.05(-0.10%)
Jan 13, 2020	51.36	51.56	51.26	51.56	55,664	+0.26(+0.50%)
Jan 10, 2020	51.46	51.50	51.24	51.31	115,271	-0.24(-0.46%)
Jan 09, 2020	51.39	51.54	51.33	51.54	88,536	+0.19(+0.38%)
Jan 08, 2020	51.16	51.47	51.16	51.35	73,322	+0.16(+0.31%)
Jan 07, 2020	51.30	51.37	51.17	51.19	109,444	-0.15(-0.29%)
Jan 06, 2020	51.11	51.39	51.11	51.34	193,936	+0.13(+0.26%)
Jan 03, 2020	51.09	51.42	51.09	51.21	126,163	-0.45(-0.87%)

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.