Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.03	18.77	17.68	17.69	143,983	-0.69(-3.77%)
Mar 30, 2020	18.94	19.32	17.88	18.38	732,075	-0.27(-1.44%)
Mar 27, 2020	19.35	19.64	18.25	18.65	287,498	-1.06(-5.39%)
Mar 26, 2020	20.52	20.76	19.21	19.71	435,758	-0.09(-0.47%)
Mar 25, 2020	19.67	20.29	18.72	19.80	525,562	+0.51(+2.63%)
Mar 24, 2020	18.54	19.64	18.00	19.29	706,826	+2.62(+15.73%)
Mar 23, 2020	15.80	17.47	15.80	16.67	306,427	+1.11(+7.12%)
Mar 20, 2020	16.87	17.07	15.55	15.56	179,713	-0.56(-3.49%)
Mar 19, 2020	16.66	18.45	15.22	16.13	3,281,268	+0.06(+0.34%)
Mar 18, 2020	17.95	18.79	15.84	16.07	524,672	-2.92(-15.36%)
Mar 17, 2020	16.45	19.22	16.45	18.99	1,094,136	+2.19(+13.02%)
Mar 16, 2020	15.24	17.47	12.93	16.80	732,755	+1.29(+8.33%)
Mar 13, 2020	18.11	18.11	15.06	15.51	2,689,099	-1.59(-9.29%)
Mar 12, 2020	18.01	19.03	16.51	17.10	416,233	-2.34(-12.02%)
Mar 11, 2020	20.80	21.01	19.29	19.43	311,771	-1.75(-8.28%)
Mar 10, 2020	21.45	21.56	20.34	21.19	1,358,081	+0.02(+0.09%)
Mar 09, 2020	22.41	22.41	21.02	21.17	475,837	-1.53(-6.75%)
Mar 06, 2020	23.08	23.08	21.92	22.70	330,612	-0.19(-0.85%)
Mar 05, 2020	22.65	23.03	22.34	22.89	270,879	+0.56(+2.52%)
Mar 04, 2020	22.59	22.59	21.74	22.33	302,313	+0.23(+1.04%)
Mar 03, 2020	21.36	22.76	21.11	22.10	545,745	+1.14(+5.46%)
Mar 02, 2020	20.54	21.05	20.49	20.96	909,896	+0.82(+4.08%)
Feb 28, 2020	20.35	20.44	19.44	20.13	1,393,729	-1.24(-5.79%)
Feb 27, 2020	23.12	23.13	21.34	21.37	792,586	-1.48(-6.46%)
Feb 26, 2020	22.93	23.13	22.70	22.85	276,536	-0.14(-0.60%)
Feb 25, 2020	23.96	23.96	22.99	22.99	731,580	-0.97(-4.05%)
Feb 24, 2020	24.79	24.79	23.65	23.96	2,199,537	+0.37(+1.58%)
Feb 21, 2020	23.14	23.62	23.10	23.58	257,167	+0.74(+3.26%)
Feb 20, 2020	22.77	23.12	22.67	22.84	1,769,230	+0.11(+0.49%)
Feb 19, 2020	22.40	22.76	22.39	22.73	508,311	+0.46(+2.07%)
Feb 18, 2020	21.65	22.27	21.59	22.27	100,412	+0.75(+3.47%)
Feb 14, 2020	21.53	21.57	21.39	21.52	93,810	+0.05(+0.22%)
Feb 13, 2020	21.41	21.58	21.37	21.47	99,873	+0.19(+0.91%)
Feb 12, 2020	21.40	21.44	21.20	21.28	124,842	-0.11(-0.52%)
Feb 11, 2020	21.41	21.52	21.20	21.39	159,896	-0.03(-0.15%)
Feb 10, 2020	21.24	21.52	21.17	21.42	72,326	+0.30(+1.42%)
Feb 07, 2020	21.46	21.58	21.08	21.12	74,853	-0.29(-1.34%)
Feb 06, 2020	21.32	21.45	21.20	21.41	75,073	+0.22(+1.05%)
Feb 05, 2020	21.15	21.39	21.12	21.19	132,861	-0.02(-0.09%)
Feb 04, 2020	21.54	21.54	20.97	21.20	258,744	-0.42(-1.92%)
Feb 03, 2020	21.83	21.89	21.46	21.62	92,549	-0.27(-1.22%)
Jan 31, 2020	21.83	22.08	21.82	21.89	1,876,758	+0.08(+0.38%)
Jan 30, 2020	21.83	21.98	21.69	21.80	142,698	-0.02(-0.08%)
Jan 29, 2020	21.60	21.86	21.43	21.82	92,409	+0.38(+1.77%)
Jan 28, 2020	21.85	21.85	21.36	21.44	148,541	-0.60(-2.72%)
Jan 27, 2020	22.61	22.62	21.91	22.04	236,950	-0.17(-0.75%)
Jan 24, 2020	21.80	22.21	21.74	22.21	258,250	+0.47(+2.17%)
Jan 23, 2020	21.83	22.04	21.68	21.74	129,726	-0.18(-0.84%)
Jan 22, 2020	21.96	22.04	21.77	21.92	85,312	+0.01(+0.04%)
Jan 21, 2020	21.65	21.94	21.53	21.92	76,017	+0.25(+1.15%)
Jan 17, 2020	21.87	21.87	21.61	21.67	105,618	-0.10(-0.47%)
Jan 16, 2020	21.75	21.81	21.56	21.77	110,163	-0.05(-0.21%)
Jan 15, 2020	21.47	21.85	21.39	21.81	160,620	+0.46(+2.16%)
Jan 14, 2020	21.03	21.41	20.96	21.35	179,242	+0.24(+1.14%)
Jan 13, 2020	21.53	21.57	21.07	21.11	179,473	-0.51(-2.35%)
Jan 10, 2020	21.44	21.66	21.40	21.62	257,708	+0.36(+1.70%)
Jan 09, 2020	21.32	21.56	21.23	21.26	238,140	-0.21(-1.00%)
Jan 08, 2020	22.25	22.35	21.38	21.47	431,435	-0.81(-3.65%)
Jan 07, 2020	22.08	22.32	21.97	22.28	282,692	+0.14(+0.63%)
Jan 06, 2020	22.60	22.60	22.00	22.15	358,197	+0.08(+0.38%)
Jan 03, 2020	22.52	22.57	21.96	22.06	268,866	-0.11(-0.50%)

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.