Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	27.29	28.65	27.28	28.22	901,656	+0.50(+1.81%)
Mar 30, 2020	26.85	27.74	26.37	27.71	601,582	+1.16(+4.38%)
Mar 27, 2020	28.03	28.03	26.38	26.55	1,156,671	-2.16(-7.51%)
Mar 26, 2020	26.73	28.81	26.56	28.71	913,379	+2.42(+9.19%)
Mar 25, 2020	26.07	27.85	25.82	26.29	1,101,405	+0.38(+1.47%)
Mar 24, 2020	24.81	25.93	24.43	25.91	1,369,584	+2.30(+9.75%)
Mar 23, 2020	24.75	25.18	23.53	23.61	1,424,754	-1.14(-4.60%)
Mar 20, 2020	26.31	27.12	24.66	24.75	2,494,404	-1.24(-4.76%)
Mar 19, 2020	25.84	26.42	24.97	25.99	900,161	-0.10(-0.37%)
Mar 18, 2020	25.48	26.83	24.14	26.08	1,093,743	-1.11(-4.07%)
Mar 17, 2020	26.49	27.71	25.25	27.19	1,251,255	+0.96(+3.67%)
Mar 16, 2020	26.27	28.06	25.76	26.23	1,016,100	-3.52(-11.84%)
Mar 13, 2020	28.28	29.78	27.31	29.75	1,328,822	+2.66(+9.81%)
Mar 12, 2020	28.70	28.87	27.02	27.09	1,228,529	-3.34(-10.97%)
Mar 11, 2020	31.21	31.42	29.94	30.43	1,071,597	-1.47(-4.61%)
Mar 10, 2020	31.29	31.96	30.32	31.90	945,500	+1.48(+4.86%)
Mar 09, 2020	31.77	32.29	30.17	30.42	894,989	-3.15(-9.39%)
Mar 06, 2020	33.70	34.01	33.00	33.57	1,008,776	-1.06(-3.06%)
Mar 05, 2020	34.42	35.03	34.32	34.63	950,085	-0.49(-1.40%)
Mar 04, 2020	34.48	35.15	34.24	35.12	546,911	+1.18(+3.48%)
Mar 03, 2020	34.65	35.11	33.86	33.94	852,300	-0.57(-1.66%)
Mar 02, 2020	34.15	34.53	33.44	34.52	774,860	+0.65(+1.91%)
Feb 28, 2020	33.07	33.87	32.47	33.87	828,456	+0.07(+0.22%)
Feb 27, 2020	34.52	34.74	33.80	33.80	771,610	-1.17(-3.35%)
Feb 26, 2020	34.98	35.63	34.87	34.97	688,853	-0.02(-0.05%)
Feb 25, 2020	36.25	36.42	34.92	34.99	583,708	-0.99(-2.76%)
Feb 24, 2020	35.96	36.65	35.61	35.98	658,028	-1.15(-3.10%)
Feb 21, 2020	37.80	37.84	37.04	37.13	375,542	-0.72(-1.90%)
Feb 20, 2020	37.98	37.98	37.27	37.85	390,058	-0.15(-0.40%)
Feb 19, 2020	38.27	38.27	37.88	38.01	341,021	-0.03(-0.08%)
Feb 18, 2020	38.00	38.30	37.92	38.04	925,241	-0.22(-0.59%)
Feb 14, 2020	37.92	38.29	37.84	38.26	555,567	+0.50(+1.31%)
Feb 13, 2020	37.92	38.05	37.71	37.76	338,966	-0.24(-0.63%)
Feb 12, 2020	37.66	38.05	37.43	38.01	507,247	+0.45(+1.19%)
Feb 11, 2020	37.61	37.72	37.32	37.56	721,246	+0.11(+0.30%)
Feb 10, 2020	37.24	37.44	36.92	37.44	764,781	+0.22(+0.60%)
Feb 07, 2020	37.76	37.76	37.13	37.22	437,882	-0.61(-1.61%)
Feb 06, 2020	37.36	37.84	37.05	37.83	645,887	+0.69(+1.85%)
Feb 05, 2020	37.64	37.64	36.91	37.14	522,678	-0.21(-0.56%)
Feb 04, 2020	36.72	37.56	36.72	37.35	593,305	+0.86(+2.37%)
Feb 03, 2020	36.01	37.40	35.92	36.48	902,245	+0.47(+1.31%)
Jan 31, 2020	37.46	37.83	35.66	36.01	1,440,077	-1.13(-3.04%)
Jan 30, 2020	37.15	37.29	36.72	37.14	426,353	-0.16(-0.43%)
Jan 29, 2020	37.82	37.92	37.28	37.30	407,351	-0.38(-1.00%)
Jan 28, 2020	37.32	37.76	37.14	37.68	542,622	+0.46(+1.25%)
Jan 27, 2020	36.66	37.28	36.39	37.21	560,058	+0.07(+0.19%)
Jan 24, 2020	37.43	37.48	36.87	37.14	339,187	+0.01(+0.02%)
Jan 23, 2020	37.53	37.53	37.01	37.13	508,197	-0.30(-0.79%)
Jan 22, 2020	37.64	37.68	37.29	37.43	507,617	+0.09(+0.24%)
Jan 21, 2020	37.55	37.65	37.21	37.34	457,417	-0.23(-0.62%)
Jan 17, 2020	37.48	37.66	37.40	37.57	384,287	+0.10(+0.28%)
Jan 16, 2020	37.45	37.52	37.18	37.47	441,271	+0.29(+0.77%)
Jan 15, 2020	36.65	37.29	36.57	37.18	452,613	+0.66(+1.81%)
Jan 14, 2020	36.76	36.76	36.36	36.52	285,039	-0.28(-0.75%)
Jan 13, 2020	36.64	36.92	36.56	36.80	414,276	+0.14(+0.38%)
Jan 10, 2020	36.97	37.07	36.60	36.66	553,318	-0.16(-0.42%)
Jan 09, 2020	36.26	36.88	36.23	36.81	780,451	+0.80(+2.22%)
Jan 08, 2020	35.78	36.26	35.72	36.01	733,433	+0.26(+0.72%)
Jan 07, 2020	35.53	35.81	35.48	35.76	707,709	+0.14(+0.38%)
Jan 06, 2020	35.10	35.64	35.09	35.62	515,370	+0.24(+0.68%)
Jan 03, 2020	35.15	35.44	35.08	35.38	323,445	-0.18(-0.50%)

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.