Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.47	10.86	10.34	10.66	2,260,635	+0.14(+1.33%)
Mar 30, 2020	10.44	10.61	10.21	10.52	2,022,093	+0.37(+3.65%)
Mar 27, 2020	10.03	10.33	9.920	10.15	1,415,900	-0.06(-0.59%)
Mar 26, 2020	9.480	10.24	9.480	10.21	1,608,211	+0.77(+8.16%)
Mar 25, 2020	9.620	10.00	9.325	9.440	2,000,404	-0.15(-1.56%)
Mar 24, 2020	9.980	10.38	9.510	9.590	2,255,375	-0.14(-1.44%)
Mar 23, 2020	10.16	10.28	9.645	9.730	1,604,131	-0.36(-3.57%)
Mar 20, 2020	10.23	10.61	10.01	10.09	2,282,500	-0.16(-1.56%)
Mar 19, 2020	10.10	10.45	9.800	10.25	2,355,322	+0.18(+1.79%)
Mar 18, 2020	10.81	11.18	9.930	10.07	2,898,610	-1.08(-9.69%)
Mar 17, 2020	10.77	11.49	10.57	11.15	3,685,799	+0.43(+4.01%)
Mar 16, 2020	10.12	11.27	10.12	10.72	2,529,976	-0.46(-4.11%)
Mar 13, 2020	11.17	11.46	10.57	11.18	3,867,100	+0.24(+2.19%)
Mar 12, 2020	11.30	11.47	10.91	10.94	2,669,335	-0.66(-5.69%)
Mar 11, 2020	11.69	11.84	11.40	11.60	1,770,663	-0.23(-1.94%)
Mar 10, 2020	12.22	12.23	11.55	11.83	2,625,584	-0.30(-2.47%)
Mar 09, 2020	12.42	12.61	12.02	12.13	1,973,681	-0.56(-4.41%)
Mar 06, 2020	12.61	12.80	12.52	12.69	1,300,100	-0.05(-0.39%)
Mar 05, 2020	12.66	12.82	12.57	12.74	1,613,679	-0.04(-0.31%)
Mar 04, 2020	12.87	12.98	12.65	12.78	1,019,658	-0.01(-0.08%)
Mar 03, 2020	12.66	12.88	12.57	12.79	1,596,103	+0.11(+0.87%)
Mar 02, 2020	12.58	12.88	12.56	12.68	1,546,292	-0.03(-0.24%)
Feb 28, 2020	12.52	12.86	12.40	12.71	2,017,000	+0.10(+0.79%)
Feb 27, 2020	12.90	12.94	12.58	12.61	2,358,874	-0.38(-2.93%)
Feb 26, 2020	13.33	13.44	12.99	12.99	1,519,919	-0.30(-2.26%)
Feb 25, 2020	13.21	13.46	13.16	13.29	1,168,431	+0.11(+0.83%)
Feb 24, 2020	12.97	13.23	12.92	13.18	849,698	+0.07(+0.53%)
Feb 21, 2020	13.23	13.25	13.07	13.11	451,200	-0.08(-0.61%)
Feb 20, 2020	13.26	13.26	13.01	13.19	559,584	-0.11(-0.83%)
Feb 19, 2020	13.19	13.42	13.12	13.30	624,137	+0.12(+0.91%)
Feb 18, 2020	13.25	13.30	13.10	13.18	341,525	-0.05(-0.38%)
Feb 14, 2020	13.39	13.40	13.20	13.23	372,000	-0.14(-1.05%)
Feb 13, 2020	13.06	13.41	13.06	13.37	1,256,720	+0.30(+2.30%)
Feb 12, 2020	12.94	13.14	12.86	13.07	564,934	+0.18(+1.40%)
Feb 11, 2020	13.07	13.23	12.89	12.89	634,538	-0.17(-1.30%)
Feb 10, 2020	13.14	13.23	12.96	13.06	734,494	-0.07(-0.53%)
Feb 07, 2020	13.21	13.36	13.13	13.13	794,900	-0.11(-0.83%)
Feb 06, 2020	13.33	13.68	13.24	13.24	841,542	-0.05(-0.38%)
Feb 05, 2020	13.20	13.38	13.12	13.29	711,981	+0.12(+0.91%)
Feb 04, 2020	13.42	13.48	13.15	13.17	1,060,983	-0.23(-1.72%)
Feb 03, 2020	13.47	13.52	13.35	13.40	784,830	-0.02(-0.15%)
Jan 31, 2020	13.60	13.65	13.41	13.42	727,100	-0.20(-1.43%)
Jan 30, 2020	13.72	13.76	13.53	13.62	649,523	-0.05(-0.40%)
Jan 29, 2020	13.98	14.02	13.63	13.67	1,121,738	-0.37(-2.64%)
Jan 28, 2020	14.15	14.18	13.99	14.04	522,985	-0.09(-0.60%)
Jan 27, 2020	14.02	14.16	13.94	14.12	1,363,208	+0.04(+0.25%)
Jan 24, 2020	13.99	14.10	13.88	14.09	930,400	+0.13(+0.93%)
Jan 23, 2020	13.99	14.04	13.83	13.96	1,423,079	+0.14(+1.01%)
Jan 22, 2020	13.92	14.01	13.80	13.82	644,195	-0.08(-0.58%)
Jan 21, 2020	13.98	13.98	13.84	13.90	761,423	-0.12(-0.86%)
Jan 17, 2020	14.06	14.06	13.96	14.02	732,500	+0.02(+0.14%)
Jan 16, 2020	13.97	14.07	13.95	14.00	818,645	+0.06(+0.43%)
Jan 15, 2020	13.88	14.04	13.85	13.94	721,683	+0.05(+0.40%)
Jan 14, 2020	14.05	14.05	13.80	13.88	906,842	-0.18(-1.24%)
Jan 13, 2020	14.00	14.10	13.76	14.06	510,825	-0.03(-0.21%)
Jan 10, 2020	14.16	14.18	14.04	14.09	592,900	-0.03(-0.21%)
Jan 09, 2020	14.10	14.13	14.01	14.12	1,202,530	+0.02(+0.18%)
Jan 08, 2020	14.21	14.26	14.10	14.10	1,051,879	-0.11(-0.77%)
Jan 07, 2020	14.26	14.31	14.13	14.21	876,572	-0.04(-0.25%)
Jan 06, 2020	14.16	14.29	14.15	14.24	986,386	-0.02(-0.14%)
Jan 03, 2020	14.22	14.36	14.16	14.26	495,000	-0.02(-0.14%)

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.