Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	39.42	39.91	38.84	39.02	1,684,209	-0.54(-1.37%)
Mar 30, 2020	38.46	39.61	38.31	39.56	2,040,335	+1.39(+3.64%)
Mar 27, 2020	38.33	39.30	37.95	38.17	1,895,500	-1.40(-3.54%)
Mar 26, 2020	37.80	39.68	37.80	39.57	2,897,581	+2.13(+5.68%)
Mar 25, 2020	37.40	38.94	36.60	37.45	2,340,180	+0.46(+1.24%)
Mar 24, 2020	35.66	37.03	35.50	36.99	1,935,986	+3.17(+9.37%)
Mar 23, 2020	34.22	34.60	32.87	33.82	2,583,072	-0.54(-1.58%)
Mar 20, 2020	36.39	36.86	34.34	34.36	1,883,117	-1.51(-4.20%)
Mar 19, 2020	35.06	36.83	34.21	35.87	2,196,760	+0.65(+1.83%)
Mar 18, 2020	34.74	35.98	33.44	35.22	2,372,476	-2.10(-5.63%)
Mar 17, 2020	36.01	37.58	34.75	37.33	2,491,230	+2.04(+5.79%)
Mar 16, 2020	36.23	37.80	35.09	35.28	3,037,058	-5.06(-12.55%)
Mar 13, 2020	39.13	40.35	37.11	40.35	3,236,793	+3.27(+8.82%)
Mar 12, 2020	37.94	39.75	36.66	37.08	4,533,712	-3.83(-9.36%)
Mar 11, 2020	41.90	42.03	40.37	40.90	2,163,821	-2.04(-4.76%)
Mar 10, 2020	42.22	42.95	40.76	42.95	2,812,088	+2.27(+5.58%)
Mar 09, 2020	41.06	42.18	40.42	40.68	2,719,420	-3.19(-7.27%)
Mar 06, 2020	43.35	44.10	42.75	43.87	1,289,848	-0.84(-1.87%)
Mar 05, 2020	45.07	45.65	44.36	44.70	1,503,951	-1.52(-3.29%)
Mar 04, 2020	45.36	46.25	44.89	46.22	1,989,991	+1.91(+4.31%)
Mar 03, 2020	45.88	46.37	43.94	44.31	2,495,252	-1.33(-2.91%)
Mar 02, 2020	44.10	45.67	43.46	45.64	2,578,473	+2.02(+4.64%)
Feb 28, 2020	42.05	43.68	41.96	43.62	4,103,989	+0.04(+0.10%)
Feb 27, 2020	44.58	45.37	43.57	43.57	4,382,226	-2.13(-4.65%)
Feb 26, 2020	45.87	46.66	45.48	45.70	1,854,409	-0.05(-0.12%)
Feb 25, 2020	47.46	47.62	45.61	45.75	3,284,099	-1.39(-2.94%)
Feb 24, 2020	47.03	47.65	46.78	47.14	2,317,036	-1.83(-3.73%)
Feb 21, 2020	49.50	49.50	48.78	48.97	1,821,744	-0.71(-1.43%)
Feb 20, 2020	49.93	50.05	49.11	49.68	843,843	-0.35(-0.69%)
Feb 19, 2020	49.86	50.16	49.86	50.03	670,596	+0.36(+0.72%)
Feb 18, 2020	49.48	49.74	49.43	49.67	779,299	+0.02(+0.04%)
Feb 14, 2020	49.47	49.67	49.44	49.65	614,749	+0.23(+0.46%)
Feb 13, 2020	49.14	49.62	49.11	49.42	562,478	+0.06(+0.12%)
Feb 12, 2020	49.20	49.38	49.05	49.36	843,869	+0.41(+0.83%)
Feb 11, 2020	49.19	49.29	48.85	48.95	907,642	-0.00(-0.01%)
Feb 10, 2020	48.30	48.96	48.28	48.96	1,044,822	+0.55(+1.14%)
Feb 07, 2020	48.43	48.64	48.29	48.41	782,910	-0.21(-0.43%)
Feb 06, 2020	48.47	48.64	48.30	48.62	829,600	+0.30(+0.62%)
Feb 05, 2020	48.70	48.70	48.07	48.32	986,283	+0.19(+0.40%)
Feb 04, 2020	47.85	48.24	47.74	48.13	1,562,817	+0.87(+1.84%)
Feb 03, 2020	46.87	47.42	46.87	47.26	1,055,775	+0.58(+1.24%)
Jan 31, 2020	47.51	47.52	46.55	46.68	961,300	-0.82(-1.73%)
Jan 30, 2020	47.09	47.51	46.96	47.50	1,687,465	+0.15(+0.32%)
Jan 29, 2020	47.53	47.64	47.21	47.35	672,685	+0.10(+0.21%)
Jan 28, 2020	46.91	47.36	46.77	47.25	699,685	+0.82(+1.76%)
Jan 27, 2020	46.53	46.83	46.31	46.44	1,272,142	-0.97(-2.04%)
Jan 24, 2020	47.97	47.99	47.21	47.41	1,060,519	-0.39(-0.81%)
Jan 23, 2020	47.67	47.84	47.49	47.79	784,551	+0.10(+0.22%)
Jan 22, 2020	47.87	47.99	47.68	47.69	784,086	-0.00(-0.01%)
Jan 21, 2020	47.57	47.80	47.55	47.69	808,678	+0.04(+0.08%)
Jan 17, 2020	47.64	47.68	47.49	47.65	824,439	+0.16(+0.34%)
Jan 16, 2020	47.30	47.49	47.17	47.49	794,352	+0.46(+0.98%)
Jan 15, 2020	46.93	47.19	46.92	47.03	878,101	+0.17(+0.35%)
Jan 14, 2020	47.03	47.09	46.81	46.87	1,061,814	-0.16(-0.34%)
Jan 13, 2020	46.80	47.04	46.75	47.03	973,628	+0.36(+0.78%)
Jan 10, 2020	46.89	46.89	46.58	46.67	685,532	-0.07(-0.16%)
Jan 09, 2020	46.65	46.78	46.55	46.74	880,396	+0.43(+0.92%)
Jan 08, 2020	46.02	46.53	46.00	46.32	996,446	+0.32(+0.70%)
Jan 07, 2020	45.99	46.12	45.90	45.99	911,619	-0.06(-0.14%)
Jan 06, 2020	45.45	46.06	45.41	46.06	771,478	+0.29(+0.63%)
Jan 03, 2020	45.49	45.97	45.46	45.77	1,171,604	-0.25(-0.55%)

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.