Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.44	14.64	13.50	13.79	5,797,677	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,119,177	-0.04(-0.28%)
Mar 27, 2020	13.99	15.69	13.46	14.60	6,816,254	-0.15(-1.03%)
Mar 26, 2020	13.97	16.86	13.65	14.75	7,893,396	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	6,999,715	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,380,046	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.74	11,518,273	-1.68(-12.51%)
Mar 20, 2020	13.57	15.85	12.79	13.41	16,255,393	+0.80(+6.35%)
Mar 19, 2020	8.982	13.30	7.905	12.61	13,803,105	+3.68(+41.19%)
Mar 18, 2020	9.763	9.763	6.904	8.934	12,347,678	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.663	10.36	20,076,852	-1.59(-13.35%)
Mar 16, 2020	14.08	14.53	11.83	11.95	8,898,752	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.72	6,808,143	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,540,170	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.96	7,979,724	-2.82(-13.56%)
Mar 10, 2020	21.26	21.37	19.95	20.77	4,709,503	+0.23(+1.11%)
Mar 09, 2020	22.87	22.87	19.78	20.55	5,179,753	-2.33(-10.20%)
Mar 06, 2020	22.00	23.02	21.43	22.88	4,621,513	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.84	23.21	3,729,544	-1.88(-7.49%)
Mar 04, 2020	25.16	25.32	24.24	25.08	4,043,830	+0.55(+2.25%)
Mar 03, 2020	23.82	25.19	23.69	24.53	6,215,753	+0.77(+3.22%)
Mar 02, 2020	24.02	24.17	22.85	23.76	4,634,612	-0.22(-0.92%)
Feb 28, 2020	23.74	24.52	23.18	23.99	7,997,414	-0.64(-2.58%)
Feb 27, 2020	26.57	26.57	24.57	24.62	5,294,538	-2.31(-8.56%)
Feb 26, 2020	27.51	28.01	26.93	26.93	4,513,678	-0.52(-1.89%)
Feb 25, 2020	28.61	28.71	27.15	27.44	5,095,686	-1.06(-3.71%)
Feb 24, 2020	28.58	28.71	28.31	28.50	2,702,290	-0.81(-2.78%)
Feb 21, 2020	29.50	29.56	29.22	29.32	1,199,699	-0.28(-0.93%)
Feb 20, 2020	29.41	29.78	29.20	29.59	1,649,581	+0.17(+0.56%)
Feb 19, 2020	29.59	29.81	29.27	29.43	3,108,395	-0.09(-0.30%)
Feb 18, 2020	29.28	29.59	29.18	29.52	3,264,867	+0.19(+0.64%)
Feb 14, 2020	28.83	29.35	28.65	29.33	3,539,568	+0.56(+1.94%)
Feb 13, 2020	28.56	28.97	28.49	28.77	3,064,723	+0.05(+0.17%)
Feb 12, 2020	28.69	28.83	28.51	28.72	5,449,604	+0.08(+0.29%)
Feb 11, 2020	28.15	28.80	28.08	28.64	3,648,243	+0.61(+2.16%)
Feb 10, 2020	27.83	28.05	27.56	28.03	4,024,957	-0.06(-0.22%)
Feb 07, 2020	28.45	28.49	28.06	28.09	4,971,093	-0.43(-1.50%)
Feb 06, 2020	29.60	29.74	28.51	28.52	4,434,193	-1.12(-3.79%)
Feb 05, 2020	29.73	29.84	28.77	29.65	4,457,734	-0.08(-0.28%)
Feb 04, 2020	29.96	30.45	29.51	29.73	5,252,482	-0.48(-1.60%)
Feb 03, 2020	30.60	30.77	30.20	30.21	4,168,665	-0.21(-0.68%)
Jan 31, 2020	31.20	31.29	30.40	30.42	2,964,574	-0.80(-2.56%)
Jan 30, 2020	31.39	31.53	31.02	31.22	1,566,712	-0.50(-1.56%)
Jan 29, 2020	31.44	31.91	31.43	31.71	1,484,791	+0.32(+1.01%)
Jan 28, 2020	31.37	31.53	31.26	31.40	1,975,903	+0.17(+0.53%)
Jan 27, 2020	31.20	31.39	30.75	31.23	3,836,649	-0.53(-1.67%)
Jan 24, 2020	32.13	32.15	31.49	31.76	1,929,897	-0.43(-1.35%)
Jan 23, 2020	32.11	32.22	31.88	32.19	2,029,542	-0.04(-0.13%)
Jan 22, 2020	32.39	32.54	32.18	32.24	3,175,702	+0.02(+0.06%)
Jan 21, 2020	31.86	32.35	31.75	32.22	3,215,768	+0.23(+0.71%)
Jan 17, 2020	31.67	32.01	31.57	31.99	5,648,349	-0.13(-0.41%)
Jan 16, 2020	31.53	32.29	31.42	32.12	7,257,681	+0.63(+1.99%)
Jan 15, 2020	31.49	31.63	31.21	31.49	3,138,529	-0.02(-0.07%)
Jan 14, 2020	31.02	31.53	30.98	31.51	2,981,290	+0.41(+1.33%)
Jan 13, 2020	30.94	31.25	30.74	31.10	7,268,820	+0.16(+0.51%)
Jan 10, 2020	30.84	31.15	30.66	30.94	2,994,613	+0.12(+0.38%)
Jan 09, 2020	30.53	30.87	30.38	30.82	2,516,018	+0.32(+1.04%)
Jan 08, 2020	29.96	30.51	29.96	30.51	1,798,841	+0.48(+1.61%)
Jan 07, 2020	30.24	30.39	29.98	30.02	3,508,062	-0.35(-1.16%)
Jan 06, 2020	29.87	30.38	29.78	30.38	3,461,131	+0.56(+1.87%)
Jan 03, 2020	29.76	29.94	29.66	29.82	1,411,978	-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.