Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.99	17.68	16.81	17.39	855,485	+0.20(+1.14%)
Mar 30, 2020	17.57	17.75	16.74	17.20	1,111,196	-0.53(-2.97%)
Mar 27, 2020	17.76	18.61	17.33	17.72	1,037,738	-1.22(-6.44%)
Mar 26, 2020	17.13	19.22	16.96	18.94	1,059,808	+1.96(+11.54%)
Mar 25, 2020	16.91	18.61	15.63	16.98	1,054,537	+0.39(+2.36%)
Mar 24, 2020	14.58	16.60	14.51	16.59	877,647	+2.87(+20.91%)
Mar 23, 2020	13.98	14.52	12.76	13.72	1,229,960	-0.09(-0.65%)
Mar 20, 2020	15.00	15.29	13.59	13.81	1,808,270	-1.11(-7.46%)
Mar 19, 2020	14.73	15.34	13.54	14.93	2,272,192	+0.36(+2.45%)
Mar 18, 2020	16.61	16.99	13.54	14.57	1,792,079	-2.63(-15.29%)
Mar 17, 2020	18.34	19.56	16.94	17.20	2,159,754	-0.86(-4.74%)
Mar 16, 2020	17.82	18.27	17.04	18.05	2,672,169	-2.50(-12.18%)
Mar 13, 2020	19.43	20.61	17.96	20.56	1,182,283	+2.70(+15.12%)
Mar 12, 2020	17.30	19.10	16.26	17.86	3,042,800	-1.14(-6.00%)
Mar 11, 2020	21.34	21.49	18.90	19.00	2,523,067	-3.01(-13.68%)
Mar 10, 2020	21.95	22.15	19.84	22.01	2,582,726	+1.19(+5.74%)
Mar 09, 2020	20.54	25.31	20.54	20.82	2,826,374	-6.52(-23.86%)
Mar 06, 2020	28.00	28.80	26.79	27.34	1,028,535	-2.02(-6.89%)
Mar 05, 2020	29.41	29.78	28.98	29.36	1,062,700	-1.05(-3.46%)
Mar 04, 2020	30.04	30.49	28.92	30.41	1,109,934	+0.88(+2.99%)
Mar 03, 2020	30.89	31.47	29.22	29.53	1,098,539	-1.48(-4.79%)
Mar 02, 2020	29.61	31.03	29.42	31.02	742,055	+1.41(+4.75%)
Feb 28, 2020	29.97	30.67	29.20	29.61	1,236,265	-1.29(-4.18%)
Feb 27, 2020	31.17	32.17	30.84	30.90	1,128,788	-1.02(-3.18%)
Feb 26, 2020	32.70	32.81	31.78	31.92	718,533	-0.53(-1.63%)
Feb 25, 2020	33.88	33.88	32.41	32.45	889,288	-1.40(-4.13%)
Feb 24, 2020	33.91	34.05	33.50	33.84	551,060	-1.32(-3.75%)
Feb 21, 2020	35.37	35.37	34.82	35.16	383,766	-0.32(-0.90%)
Feb 20, 2020	35.14	35.89	35.14	35.48	275,710	+0.28(+0.80%)
Feb 19, 2020	35.12	35.35	34.97	35.20	363,152	+0.15(+0.43%)
Feb 18, 2020	35.55	35.81	34.90	35.05	428,319	-0.70(-1.95%)
Feb 14, 2020	36.06	36.12	35.52	35.74	305,361	-0.45(-1.25%)
Feb 13, 2020	35.91	36.21	35.91	36.19	419,840	+0.13(+0.37%)
Feb 12, 2020	36.23	36.32	35.94	36.06	302,607	+0.22(+0.62%)
Feb 11, 2020	35.84	36.33	35.55	35.84	253,290	+0.11(+0.32%)
Feb 10, 2020	35.56	35.73	35.51	35.73	296,167	-0.08(-0.22%)
Feb 07, 2020	36.00	36.18	35.67	35.81	399,605	-0.46(-1.27%)
Feb 06, 2020	36.90	36.90	36.14	36.27	278,907	-0.32(-0.87%)
Feb 05, 2020	36.25	36.71	36.25	36.58	381,294	+0.99(+2.77%)
Feb 04, 2020	36.19	36.39	35.52	35.60	586,552	+0.01(+0.04%)
Feb 03, 2020	35.47	35.73	35.19	35.58	534,388	+0.46(+1.31%)
Jan 31, 2020	35.68	35.83	35.05	35.13	612,079	-0.95(-2.65%)
Jan 30, 2020	35.28	36.49	35.17	36.08	336,160	+0.49(+1.39%)
Jan 29, 2020	36.19	36.47	35.55	35.58	493,241	-0.61(-1.68%)
Jan 28, 2020	36.28	36.55	36.08	36.19	251,348	+0.22(+0.61%)
Jan 27, 2020	35.84	36.28	35.66	35.97	630,267	-0.75(-2.05%)
Jan 24, 2020	37.48	37.52	36.44	36.72	677,134	-0.80(-2.12%)
Jan 23, 2020	37.26	37.56	36.94	37.52	569,128	+0.02(+0.05%)
Jan 22, 2020	37.71	37.93	37.28	37.50	574,847	-0.21(-0.56%)
Jan 21, 2020	38.12	38.32	37.65	37.71	524,931	-0.79(-2.04%)
Jan 17, 2020	38.93	38.93	38.18	38.50	723,408	-0.13(-0.34%)
Jan 16, 2020	38.17	38.89	37.87	38.63	918,685	-0.03(-0.07%)
Jan 15, 2020	38.78	39.10	38.34	38.66	947,039	-0.32(-0.82%)
Jan 14, 2020	38.77	39.01	38.49	38.98	564,435	+0.19(+0.48%)
Jan 13, 2020	38.38	38.86	38.16	38.79	453,122	+0.54(+1.41%)
Jan 10, 2020	38.58	38.60	38.09	38.25	543,291	-0.34(-0.87%)
Jan 09, 2020	38.70	38.78	38.41	38.59	468,948	+0.22(+0.58%)
Jan 08, 2020	37.79	38.55	37.78	38.37	422,767	+0.31(+0.81%)
Jan 07, 2020	38.01	38.43	37.82	38.06	417,922	+0.03(+0.07%)
Jan 06, 2020	37.94	38.27	37.77	38.03	558,180	-0.41(-1.06%)
Jan 03, 2020	38.09	38.60	37.96	38.44	532,769	-0.34(-0.87%)

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.