Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	29.63	30.21	29.50	29.82	2,666,622	-0.43(-1.44%)
Mar 30, 2020	29.58	30.26	29.37	30.26	3,510,705	+0.54(+1.83%)
Mar 27, 2020	29.61	30.16	29.16	29.71	3,009,759	-0.91(-2.97%)
Mar 26, 2020	29.51	30.67	29.51	30.63	3,157,474	+1.16(+3.94%)
Mar 25, 2020	28.78	30.00	28.39	29.46	3,118,187	+1.01(+3.54%)
Mar 24, 2020	27.83	28.60	27.68	28.46	2,803,615	+2.56(+9.89%)
Mar 23, 2020	26.41	26.55	25.72	25.90	4,420,817	-0.17(-0.64%)
Mar 20, 2020	26.93	27.49	26.06	26.06	3,266,935	-0.33(-1.27%)
Mar 19, 2020	25.87	27.07	25.75	26.40	2,710,410	+0.28(+1.09%)
Mar 18, 2020	26.39	26.84	25.29	26.11	4,376,604	-1.85(-6.60%)
Mar 17, 2020	26.88	28.03	26.53	27.96	3,423,866	+1.55(+5.89%)
Mar 16, 2020	25.74	27.46	25.72	26.41	3,314,719	-3.21(-10.84%)
Mar 13, 2020	29.79	30.05	28.12	29.61	3,209,971	+1.23(+4.33%)
Mar 12, 2020	29.76	29.76	27.82	28.39	4,377,014	-3.79(-11.77%)
Mar 11, 2020	33.03	33.05	31.94	32.17	2,558,720	-1.66(-4.91%)
Mar 10, 2020	34.05	34.05	32.71	33.83	3,412,123	+1.33(+4.09%)
Mar 09, 2020	33.20	33.65	32.44	32.51	3,838,858	-3.28(-9.18%)
Mar 06, 2020	35.66	36.05	35.48	35.79	3,633,970	-0.64(-1.74%)
Mar 05, 2020	36.49	36.83	36.28	36.42	1,411,754	-1.16(-3.09%)
Mar 04, 2020	37.08	37.59	36.85	37.59	2,038,383	+1.09(+3.00%)
Mar 03, 2020	37.13	37.59	36.17	36.49	4,252,619	-0.52(-1.40%)
Mar 02, 2020	36.39	37.06	36.17	37.01	2,577,070	+0.30(+0.82%)
Feb 28, 2020	35.95	36.71	35.73	36.71	4,344,464	-0.26(-0.70%)
Feb 27, 2020	37.43	37.87	36.94	36.97	1,625,352	-1.13(-2.96%)
Feb 26, 2020	38.41	38.60	38.04	38.10	1,530,926	+0.06(+0.15%)
Feb 25, 2020	38.80	38.86	37.94	38.04	2,559,021	-0.70(-1.81%)
Feb 24, 2020	38.76	38.97	38.71	38.74	1,240,303	-1.54(-3.82%)
Feb 21, 2020	40.25	40.39	40.18	40.28	533,259	-0.20(-0.50%)
Feb 20, 2020	40.59	40.65	40.28	40.48	650,712	-0.18(-0.45%)
Feb 19, 2020	40.69	40.79	40.65	40.66	299,258	+0.00(+0.00%)
Feb 18, 2020	40.64	40.73	40.54	40.66	412,566	-0.27(-0.65%)
Feb 14, 2020	40.98	41.03	40.81	40.93	541,996	-0.03(-0.08%)
Feb 13, 2020	40.90	41.08	40.88	40.96	595,385	-0.33(-0.79%)
Feb 12, 2020	41.28	41.33	41.23	41.29	492,008	+0.23(+0.57%)
Feb 11, 2020	41.03	41.15	41.00	41.05	469,990	+0.29(+0.72%)
Feb 10, 2020	40.63	40.76	40.60	40.76	507,979	+0.04(+0.10%)
Feb 07, 2020	40.83	40.95	40.68	40.72	579,453	-0.37(-0.89%)
Feb 06, 2020	41.09	41.15	41.01	41.09	1,019,497	+0.17(+0.41%)
Feb 05, 2020	40.91	40.96	40.80	40.92	582,108	+0.39(+0.97%)
Feb 04, 2020	40.49	40.60	40.48	40.53	694,635	+0.63(+1.59%)
Feb 03, 2020	39.91	40.12	39.88	39.89	1,012,411	-0.06(-0.15%)
Jan 31, 2020	40.23	40.23	39.78	39.95	1,065,921	-0.69(-1.69%)
Jan 30, 2020	40.30	40.65	40.23	40.64	520,237	+0.00(+0.00%)
Jan 29, 2020	40.73	40.80	40.61	40.64	1,674,327	-0.03(-0.08%)
Jan 28, 2020	40.47	40.71	40.44	40.67	568,973	+0.38(+0.93%)
Jan 27, 2020	40.39	40.52	40.26	40.29	1,456,516	-0.84(-2.03%)
Jan 24, 2020	41.48	41.50	41.05	41.13	573,469	-0.24(-0.59%)
Jan 23, 2020	41.27	41.39	41.08	41.37	409,428	-0.08(-0.18%)
Jan 22, 2020	41.57	41.57	41.40	41.45	789,160	-0.05(-0.12%)
Jan 21, 2020	41.64	41.69	41.48	41.50	1,735,053	-0.36(-0.86%)
Jan 17, 2020	41.83	41.86	41.75	41.86	346,212	+0.10(+0.24%)
Jan 16, 2020	41.67	41.76	41.57	41.76	394,112	+0.21(+0.50%)
Jan 15, 2020	41.56	41.64	41.51	41.55	857,094	-0.15(-0.36%)
Jan 14, 2020	41.62	41.74	41.61	41.70	543,113	-0.06(-0.14%)
Jan 13, 2020	41.58	41.76	41.48	41.76	615,127	+0.14(+0.34%)
Jan 10, 2020	41.73	41.78	41.56	41.61	993,041	-0.17(-0.40%)
Jan 09, 2020	41.77	41.87	41.69	41.78	523,719	+0.02(+0.04%)
Jan 08, 2020	41.61	41.87	41.61	41.76	585,285	+0.10(+0.24%)
Jan 07, 2020	41.75	41.78	41.65	41.66	418,542	-0.16(-0.38%)
Jan 06, 2020	41.57	41.84	41.57	41.82	653,254	+0.17(+0.40%)
Jan 03, 2020	41.60	41.89	41.45	41.66	790,794	-0.50(-1.19%)

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.