Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.68	16.72	15.30	15.77	753,358	-0.39(-2.41%)
Mar 30, 2020	16.76	16.99	15.30	16.16	605,797	-1.15(-6.64%)
Mar 27, 2020	17.32	17.88	16.62	17.31	606,500	-0.99(-5.41%)
Mar 26, 2020	17.00	19.18	17.00	18.30	652,371	+1.75(+10.57%)
Mar 25, 2020	16.42	17.90	13.75	16.55	998,832	+1.27(+8.31%)
Mar 24, 2020	13.71	15.32	13.62	15.28	725,512	+2.52(+19.75%)
Mar 23, 2020	13.52	14.13	12.42	12.76	1,067,780	-0.66(-4.92%)
Mar 20, 2020	12.05	14.65	12.03	13.42	1,581,700	+1.86(+16.09%)
Mar 19, 2020	10.31	12.38	9.290	11.56	1,987,299	+1.03(+9.78%)
Mar 18, 2020	12.92	13.26	8.280	10.53	1,782,651	-3.26(-23.64%)
Mar 17, 2020	14.65	14.88	11.72	13.79	1,456,653	-0.47(-3.30%)
Mar 16, 2020	16.70	17.00	13.89	14.26	1,370,185	-4.76(-25.03%)
Mar 13, 2020	16.98	19.11	16.30	19.02	1,000,400	+3.20(+20.23%)
Mar 12, 2020	16.90	17.51	14.36	15.82	2,192,223	-2.55(-13.88%)
Mar 11, 2020	20.92	20.92	18.23	18.37	852,248	-3.15(-14.64%)
Mar 10, 2020	22.04	22.18	19.86	21.52	1,167,112	+0.31(+1.46%)
Mar 09, 2020	22.00	22.48	20.83	21.21	1,178,174	-3.01(-12.43%)
Mar 06, 2020	23.44	25.00	23.44	24.22	1,489,700	-0.31(-1.26%)
Mar 05, 2020	25.44	25.49	23.91	24.53	925,087	-1.81(-6.87%)
Mar 04, 2020	26.00	26.46	25.30	26.34	1,118,595	+0.54(+2.09%)
Mar 03, 2020	26.59	26.92	25.11	25.80	1,236,351	-0.78(-2.93%)
Mar 02, 2020	26.80	26.93	25.51	26.58	954,863	-0.08(-0.30%)
Feb 28, 2020	27.00	27.25	25.96	26.66	1,389,200	-1.13(-4.07%)
Feb 27, 2020	27.00	29.70	25.98	27.79	2,376,752	+0.55(+2.02%)
Feb 26, 2020	29.22	29.35	26.77	27.24	1,113,950	-1.97(-6.74%)
Feb 25, 2020	30.54	30.66	28.51	29.21	972,286	-1.29(-4.23%)
Feb 24, 2020	30.23	30.55	29.82	30.50	1,257,274	-1.00(-3.17%)
Feb 21, 2020	31.70	31.75	31.03	31.50	517,800	-0.49(-1.53%)
Feb 20, 2020	31.92	32.25	31.78	31.99	214,346	+0.01(+0.03%)
Feb 19, 2020	32.32	32.50	31.58	31.98	363,983	-0.34(-1.05%)
Feb 18, 2020	32.94	33.03	32.22	32.32	331,470	-0.65(-1.97%)
Feb 14, 2020	32.91	33.07	32.58	32.97	739,000	+0.16(+0.49%)
Feb 13, 2020	32.26	32.82	32.04	32.81	950,482	+0.44(+1.36%)
Feb 12, 2020	32.22	32.55	31.88	32.37	432,954	+0.37(+1.16%)
Feb 11, 2020	31.36	32.12	31.26	32.00	531,633	+0.72(+2.30%)
Feb 10, 2020	31.09	31.32	30.97	31.28	166,853	+0.08(+0.26%)
Feb 07, 2020	31.55	31.87	31.01	31.20	433,200	-0.60(-1.89%)
Feb 06, 2020	32.62	32.62	31.71	31.80	415,962	-0.48(-1.49%)
Feb 05, 2020	32.16	32.38	31.91	32.28	440,253	+0.51(+1.61%)
Feb 04, 2020	31.92	32.26	31.69	31.77	436,922	+0.28(+0.89%)
Feb 03, 2020	32.10	32.62	31.47	31.49	612,946	-0.42(-1.32%)
Jan 31, 2020	32.50	32.58	31.13	31.91	2,054,200	-1.36(-4.09%)
Jan 30, 2020	32.55	33.34	32.54	33.27	427,818	+0.48(+1.46%)
Jan 29, 2020	33.18	33.46	32.77	32.79	419,378	-0.37(-1.12%)
Jan 28, 2020	32.62	33.51	32.45	33.16	616,938	+0.74(+2.28%)
Jan 27, 2020	32.86	32.87	31.96	32.42	1,174,678	-1.34(-3.97%)
Jan 24, 2020	34.19	34.19	33.49	33.76	502,900	-0.43(-1.26%)
Jan 23, 2020	33.72	34.40	33.17	34.19	463,853	+0.17(+0.50%)
Jan 22, 2020	34.25	34.39	33.95	34.02	511,620	-0.23(-0.67%)
Jan 21, 2020	34.53	34.63	33.97	34.25	722,512	-0.57(-1.64%)
Jan 17, 2020	34.69	34.87	34.61	34.82	510,600	+0.20(+0.58%)
Jan 16, 2020	34.28	34.66	34.21	34.62	453,667	+0.41(+1.20%)
Jan 15, 2020	34.45	34.94	34.10	34.21	276,847	-0.26(-0.75%)
Jan 14, 2020	34.35	34.59	34.17	34.47	529,154	+0.04(+0.12%)
Jan 13, 2020	34.40	34.58	34.24	34.43	343,888	+0.05(+0.15%)
Jan 10, 2020	34.68	34.72	34.26	34.38	364,100	-0.29(-0.84%)
Jan 09, 2020	34.81	34.94	34.48	34.67	311,536	+0.01(+0.03%)
Jan 08, 2020	34.55	34.75	34.47	34.66	293,465	+0.12(+0.35%)
Jan 07, 2020	34.55	34.97	34.54	34.54	497,202	-0.11(-0.32%)
Jan 06, 2020	34.56	34.75	34.40	34.65	804,927	-0.09(-0.26%)
Jan 03, 2020	34.53	34.90	34.35	34.74	314,800	-0.14(-0.40%)

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.