Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.47	19.05	18.04	18.64	138,831	-0.10(-0.55%)
Mar 30, 2020	18.81	19.28	17.86	18.74	107,632	+0.07(+0.35%)
Mar 27, 2020	18.48	19.43	18.09	18.67	189,737	-0.53(-2.76%)
Mar 26, 2020	17.99	19.25	17.87	19.20	154,594	+1.43(+8.03%)
Mar 25, 2020	17.27	18.05	16.29	17.78	211,726	+0.63(+3.69%)
Mar 24, 2020	17.05	17.77	16.12	17.14	150,088	+1.09(+6.77%)
Mar 23, 2020	16.48	16.71	15.56	16.06	212,555	-0.55(-3.30%)
Mar 20, 2020	17.42	17.70	15.87	16.60	311,538	-0.88(-5.03%)
Mar 19, 2020	14.37	18.03	13.77	17.48	275,082	+3.04(+21.07%)
Mar 18, 2020	17.85	18.27	13.59	14.44	265,491	-4.09(-22.08%)
Mar 17, 2020	18.29	18.64	16.42	18.53	539,109	+0.25(+1.34%)
Mar 16, 2020	18.92	20.14	18.28	18.29	141,725	-3.46(-15.91%)
Mar 13, 2020	21.73	22.20	20.87	21.74	366,671	+0.91(+4.35%)
Mar 12, 2020	22.24	22.39	19.99	20.84	187,773	-2.89(-12.19%)
Mar 11, 2020	25.17	25.30	23.39	23.73	160,654	-2.09(-8.09%)
Mar 10, 2020	26.20	26.29	24.71	25.82	155,729	+0.43(+1.71%)
Mar 09, 2020	25.04	25.80	24.31	25.38	216,174	-2.01(-7.35%)
Mar 06, 2020	27.25	27.49	26.73	27.40	161,695	-0.81(-2.88%)
Mar 05, 2020	28.96	28.96	27.72	28.21	89,957	-1.44(-4.85%)
Mar 04, 2020	30.12	30.12	28.98	29.64	104,655	-0.22(-0.73%)
Mar 03, 2020	31.36	31.36	29.65	29.86	100,838	-1.57(-4.99%)
Mar 02, 2020	30.60	31.43	30.27	31.43	152,518	+0.65(+2.12%)
Feb 28, 2020	30.36	31.40	29.86	30.78	359,157	-0.58(-1.84%)
Feb 27, 2020	31.74	32.85	31.28	31.35	410,716	-0.99(-3.07%)
Feb 26, 2020	32.69	33.07	32.25	32.35	84,246	-0.18(-0.55%)
Feb 25, 2020	33.18	33.25	32.46	32.53	139,912	-0.66(-1.99%)
Feb 24, 2020	33.42	33.56	32.96	33.19	80,853	-1.03(-3.01%)
Feb 21, 2020	34.50	34.50	34.01	34.22	59,577	-0.25(-0.71%)
Feb 20, 2020	34.30	34.55	33.80	34.46	81,446	+0.30(+0.89%)
Feb 19, 2020	34.04	34.23	33.76	34.16	82,467	+0.26(+0.75%)
Feb 18, 2020	34.58	34.64	33.81	33.91	78,136	-0.77(-2.23%)
Feb 14, 2020	35.05	35.15	34.67	34.68	70,794	-0.51(-1.45%)
Feb 13, 2020	34.72	35.21	34.72	35.19	84,529	+0.39(+1.11%)
Feb 12, 2020	35.14	35.14	34.58	34.80	136,046	-0.10(-0.30%)
Feb 11, 2020	34.46	35.03	34.32	34.91	118,202	+0.59(+1.73%)
Feb 10, 2020	34.17	34.33	33.97	34.31	104,176	+0.02(+0.05%)
Feb 07, 2020	34.29	34.62	34.10	34.29	127,508	-0.37(-1.06%)
Feb 06, 2020	35.01	35.22	34.43	34.66	101,851	-0.36(-1.02%)
Feb 05, 2020	34.38	35.11	34.14	35.02	133,821	+1.04(+3.05%)
Feb 04, 2020	34.27	34.45	33.93	33.98	184,160	+0.10(+0.31%)
Feb 03, 2020	33.80	34.22	33.51	33.88	129,479	+0.27(+0.81%)
Jan 31, 2020	34.21	34.31	33.47	33.61	176,092	-0.68(-1.98%)
Jan 30, 2020	33.54	34.35	33.47	34.29	139,417	+0.50(+1.48%)
Jan 29, 2020	34.56	34.72	33.71	33.79	165,376	-0.67(-1.94%)
Jan 28, 2020	35.09	35.30	34.40	34.46	176,908	-0.53(-1.51%)
Jan 27, 2020	34.90	35.54	34.89	34.98	123,172	-0.66(-1.85%)
Jan 24, 2020	36.13	36.15	35.34	35.64	154,876	-0.40(-1.10%)
Jan 23, 2020	35.56	36.18	35.40	36.04	261,044	+0.11(+0.31%)
Jan 22, 2020	35.64	36.06	34.80	35.93	751,889	-0.11(-0.31%)
Jan 21, 2020	36.27	36.42	35.92	36.04	71,889	-0.54(-1.47%)
Jan 17, 2020	36.80	36.80	36.41	36.58	46,781	+0.00(+0.00%)
Jan 16, 2020	36.06	36.64	35.97	36.58	36,862	+0.64(+1.78%)
Jan 15, 2020	36.10	36.35	35.59	35.94	75,522	-0.41(-1.12%)
Jan 14, 2020	36.53	36.78	36.14	36.34	72,432	-0.26(-0.72%)
Jan 13, 2020	36.58	36.90	36.51	36.60	106,658	+0.06(+0.15%)
Jan 10, 2020	36.69	36.82	36.44	36.55	43,598	-0.23(-0.62%)
Jan 09, 2020	36.64	36.95	36.46	36.77	61,607	+0.20(+0.54%)
Jan 08, 2020	36.34	36.65	36.25	36.58	117,886	+0.27(+0.75%)
Jan 07, 2020	36.77	36.77	36.24	36.30	33,791	-0.47(-1.28%)
Jan 06, 2020	36.76	36.84	36.13	36.77	71,804	-0.32(-0.86%)
Jan 03, 2020	36.91	37.42	36.71	37.09	52,827	-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.