Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.43	14.64	13.49	13.78	5,798,962	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,122,085	-0.04(-0.28%)
Mar 27, 2020	13.98	15.68	13.46	14.60	6,817,765	-0.15(-1.03%)
Mar 26, 2020	13.96	16.86	13.65	14.75	7,895,146	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	7,001,267	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,381,682	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.73	11,520,826	-1.68(-12.51%)
Mar 20, 2020	13.57	15.84	12.79	13.41	16,258,996	+0.80(+6.35%)
Mar 19, 2020	8.980	13.29	7.904	12.61	13,806,165	+3.68(+41.19%)
Mar 18, 2020	9.760	9.760	6.903	8.932	12,350,415	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.661	10.35	20,081,302	-1.59(-13.34%)
Mar 16, 2020	14.07	14.52	11.83	11.95	8,900,725	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.71	6,809,652	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,546,274	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.95	7,981,493	-2.82(-13.56%)
Mar 10, 2020	21.25	21.36	19.95	20.77	4,710,547	+0.23(+1.11%)
Mar 09, 2020	22.86	22.86	19.78	20.54	5,180,901	-2.33(-10.20%)
Mar 06, 2020	21.99	23.01	21.43	22.88	4,622,538	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.83	23.20	3,730,371	-1.88(-7.49%)
Mar 04, 2020	25.15	25.32	24.24	25.08	4,044,726	+0.55(+2.25%)
Mar 03, 2020	23.81	25.19	23.68	24.53	6,217,131	+0.77(+3.22%)
Mar 02, 2020	24.01	24.17	22.84	23.76	4,635,640	-0.22(-0.92%)
Feb 28, 2020	23.74	24.51	23.17	23.98	7,999,186	-0.63(-2.58%)
Feb 27, 2020	26.56	26.56	24.56	24.61	5,295,712	-2.31(-8.56%)
Feb 26, 2020	27.51	28.00	26.92	26.92	4,514,678	-0.52(-1.89%)
Feb 25, 2020	28.60	28.70	27.15	27.44	5,096,816	-1.06(-3.71%)
Feb 24, 2020	28.57	28.70	28.31	28.49	2,702,889	-0.81(-2.78%)
Feb 21, 2020	29.50	29.56	29.21	29.31	1,199,964	-0.28(-0.93%)
Feb 20, 2020	29.41	29.77	29.20	29.59	1,649,946	+0.17(+0.56%)
Feb 19, 2020	29.59	29.80	29.27	29.42	3,109,084	-0.09(-0.30%)
Feb 18, 2020	29.27	29.59	29.17	29.51	3,265,590	+0.19(+0.64%)
Feb 14, 2020	28.82	29.34	28.65	29.32	3,540,352	+0.56(+1.94%)
Feb 13, 2020	28.56	28.96	28.49	28.76	3,065,402	+0.05(+0.17%)
Feb 12, 2020	28.68	28.83	28.51	28.72	5,450,812	+0.08(+0.29%)
Feb 11, 2020	28.14	28.79	28.07	28.63	3,649,053	+0.61(+2.16%)
Feb 10, 2020	27.82	28.04	27.55	28.03	4,025,850	-0.06(-0.22%)
Feb 07, 2020	28.45	28.49	28.05	28.09	4,972,196	-0.43(-1.50%)
Feb 06, 2020	29.60	29.73	28.50	28.52	4,435,177	-1.12(-3.79%)
Feb 05, 2020	29.72	29.84	28.76	29.64	4,458,723	-0.08(-0.28%)
Feb 04, 2020	29.95	30.44	29.50	29.72	5,253,647	-0.48(-1.60%)
Feb 03, 2020	30.60	30.76	30.19	30.20	4,169,590	-0.21(-0.68%)
Jan 31, 2020	31.19	31.28	30.39	30.41	2,965,232	-0.80(-2.56%)
Jan 30, 2020	31.38	31.53	31.02	31.21	1,567,060	-0.50(-1.56%)
Jan 29, 2020	31.44	31.90	31.42	31.71	1,485,121	+0.32(+1.01%)
Jan 28, 2020	31.37	31.52	31.26	31.39	1,976,342	+0.17(+0.53%)
Jan 27, 2020	31.20	31.38	30.75	31.22	3,837,500	-0.53(-1.67%)
Jan 24, 2020	32.13	32.15	31.48	31.75	1,930,325	-0.43(-1.35%)
Jan 23, 2020	32.11	32.22	31.87	32.19	2,029,993	-0.04(-0.13%)
Jan 22, 2020	32.38	32.53	32.17	32.23	3,176,407	+0.02(+0.06%)
Jan 21, 2020	31.85	32.35	31.74	32.21	3,216,482	+0.23(+0.71%)
Jan 17, 2020	31.66	32.00	31.57	31.98	5,649,603	-0.13(-0.41%)
Jan 16, 2020	31.52	32.28	31.42	32.11	7,259,292	+0.63(+1.99%)
Jan 15, 2020	31.49	31.62	31.20	31.49	3,139,225	-0.02(-0.07%)
Jan 14, 2020	31.02	31.52	30.98	31.51	2,981,952	+0.41(+1.33%)
Jan 13, 2020	30.93	31.24	30.73	31.09	7,270,433	+0.16(+0.51%)
Jan 10, 2020	30.84	31.14	30.65	30.93	2,995,278	+0.12(+0.38%)
Jan 09, 2020	30.52	30.86	30.38	30.82	2,516,576	+0.32(+1.04%)
Jan 08, 2020	29.95	30.50	29.95	30.50	1,799,241	+0.48(+1.61%)
Jan 07, 2020	30.24	30.38	29.97	30.02	3,508,841	-0.35(-1.16%)
Jan 06, 2020	29.87	30.38	29.78	30.37	3,461,899	+0.56(+1.87%)
Jan 03, 2020	29.76	29.93	29.65	29.81	1,412,291	-0.18(-0.60%)

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.