Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.38	18.97	17.97	18.55	139,441	-0.10(-0.55%)
Mar 30, 2020	18.72	19.19	17.78	18.66	108,105	+0.07(+0.35%)
Mar 27, 2020	18.40	19.34	18.01	18.59	190,572	-0.53(-2.76%)
Mar 26, 2020	17.91	19.17	17.79	19.12	155,274	+1.42(+8.03%)
Mar 25, 2020	17.20	17.97	16.22	17.70	212,657	+0.63(+3.69%)
Mar 24, 2020	16.97	17.69	16.05	17.07	150,748	+1.08(+6.77%)
Mar 23, 2020	16.41	16.63	15.50	15.99	213,489	-0.55(-3.30%)
Mar 20, 2020	17.34	17.63	15.80	16.53	312,908	-0.87(-5.03%)
Mar 19, 2020	14.31	17.95	13.71	17.41	276,292	+3.03(+21.07%)
Mar 18, 2020	17.77	18.19	13.53	14.38	266,658	-4.07(-22.08%)
Mar 17, 2020	18.21	18.55	16.35	18.45	541,480	+0.24(+1.34%)
Mar 16, 2020	18.84	20.05	18.20	18.21	142,348	-3.44(-15.91%)
Mar 13, 2020	21.64	22.10	20.77	21.65	368,283	+0.90(+4.35%)
Mar 12, 2020	22.14	22.29	19.90	20.75	188,599	-2.88(-12.19%)
Mar 11, 2020	25.06	25.19	23.29	23.62	161,361	-2.08(-8.09%)
Mar 10, 2020	26.08	26.17	24.60	25.70	156,414	+0.43(+1.71%)
Mar 09, 2020	24.93	25.69	24.20	25.27	217,124	-2.00(-7.35%)
Mar 06, 2020	27.13	27.37	26.62	27.28	162,406	-0.81(-2.88%)
Mar 05, 2020	28.84	28.84	27.60	28.08	90,353	-1.43(-4.85%)
Mar 04, 2020	29.98	29.98	28.85	29.51	105,115	-0.22(-0.73%)
Mar 03, 2020	31.23	31.23	29.52	29.73	101,281	-1.56(-4.99%)
Mar 02, 2020	30.46	31.29	30.14	31.29	153,188	+0.65(+2.12%)
Feb 28, 2020	30.23	31.26	29.73	30.64	360,737	-0.57(-1.84%)
Feb 27, 2020	31.60	32.70	31.14	31.22	412,522	-0.99(-3.07%)
Feb 26, 2020	32.54	32.92	32.11	32.21	84,617	-0.18(-0.55%)
Feb 25, 2020	33.03	33.11	32.32	32.38	140,528	-0.66(-1.99%)
Feb 24, 2020	33.28	33.41	32.82	33.04	81,209	-1.03(-3.01%)
Feb 21, 2020	34.35	34.35	33.86	34.07	59,839	-0.24(-0.71%)
Feb 20, 2020	34.15	34.40	33.65	34.31	81,804	+0.30(+0.88%)
Feb 19, 2020	33.89	34.08	33.61	34.01	82,830	+0.25(+0.75%)
Feb 18, 2020	34.43	34.49	33.66	33.76	78,480	-0.77(-2.23%)
Feb 14, 2020	34.90	35.00	34.52	34.53	71,105	-0.51(-1.45%)
Feb 13, 2020	34.57	35.06	34.57	35.04	84,900	+0.39(+1.11%)
Feb 12, 2020	34.99	34.99	34.43	34.65	136,644	-0.10(-0.30%)
Feb 11, 2020	34.30	34.88	34.17	34.75	118,722	+0.59(+1.73%)
Feb 10, 2020	34.02	34.18	33.83	34.16	104,635	+0.02(+0.06%)
Feb 07, 2020	34.14	34.47	33.95	34.14	128,068	-0.37(-1.06%)
Feb 06, 2020	34.86	35.06	34.28	34.51	102,299	-0.36(-1.02%)
Feb 05, 2020	34.23	34.95	33.99	34.87	134,409	+1.03(+3.05%)
Feb 04, 2020	34.12	34.29	33.78	33.84	184,970	+0.10(+0.31%)
Feb 03, 2020	33.66	34.07	33.37	33.73	130,048	+0.27(+0.81%)
Jan 31, 2020	34.06	34.16	33.33	33.46	176,867	-0.68(-1.98%)
Jan 30, 2020	33.39	34.20	33.32	34.14	140,030	+0.50(+1.48%)
Jan 29, 2020	34.41	34.57	33.56	33.64	166,103	-0.67(-1.94%)
Jan 28, 2020	34.93	35.15	34.25	34.30	177,686	-0.53(-1.51%)
Jan 27, 2020	34.75	35.38	34.74	34.83	123,714	-0.66(-1.85%)
Jan 24, 2020	35.97	35.99	35.19	35.49	155,557	-0.39(-1.10%)
Jan 23, 2020	35.40	36.02	35.24	35.88	262,192	+0.11(+0.32%)
Jan 22, 2020	35.49	35.90	34.65	35.77	755,196	-0.11(-0.31%)
Jan 21, 2020	36.12	36.26	35.76	35.88	72,205	-0.53(-1.47%)
Jan 17, 2020	36.64	36.64	36.25	36.42	46,987	+0.00(+0.00%)
Jan 16, 2020	35.90	36.48	35.82	36.42	37,024	+0.64(+1.78%)
Jan 15, 2020	35.95	36.19	35.43	35.78	75,854	-0.40(-1.12%)
Jan 14, 2020	36.37	36.62	35.98	36.18	72,751	-0.26(-0.72%)
Jan 13, 2020	36.42	36.74	36.35	36.44	107,127	+0.06(+0.15%)
Jan 10, 2020	36.53	36.66	36.28	36.39	43,790	-0.23(-0.62%)
Jan 09, 2020	36.48	36.79	36.30	36.61	61,877	+0.20(+0.54%)
Jan 08, 2020	36.18	36.49	36.09	36.42	118,405	+0.27(+0.75%)
Jan 07, 2020	36.61	36.61	36.08	36.14	33,940	-0.47(-1.28%)
Jan 06, 2020	36.60	36.68	35.97	36.61	72,120	-0.32(-0.86%)
Jan 03, 2020	36.74	37.25	36.55	36.93	53,060	-0.18(-0.48%)

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.