Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.66	21.88	20.24	20.47	20,613,194	-0.53(-2.53%)
Mar 30, 2020	21.98	22.14	20.32	21.00	18,756,212	-0.06(-0.28%)
Mar 27, 2020	21.05	21.63	20.43	21.06	18,627,992	-1.16(-5.23%)
Mar 26, 2020	21.32	22.63	20.75	22.22	17,219,056	+1.05(+4.98%)
Mar 25, 2020	22.66	22.80	20.69	21.17	28,031,504	+0.37(+1.80%)
Mar 24, 2020	19.03	21.35	18.32	20.79	24,433,772	+3.46(+19.94%)
Mar 23, 2020	17.74	18.28	16.97	17.34	25,803,328	-0.53(-2.98%)
Mar 20, 2020	18.14	18.67	17.42	17.87	36,243,656	+0.42(+2.43%)
Mar 19, 2020	16.10	18.71	14.78	17.45	34,875,740	+0.90(+5.42%)
Mar 18, 2020	18.55	18.77	14.11	16.55	40,109,260	-3.47(-17.32%)
Mar 17, 2020	20.99	21.26	19.21	20.02	23,897,918	-0.67(-3.24%)
Mar 16, 2020	21.19	22.08	20.69	20.69	18,325,912	-3.65(-15.01%)
Mar 13, 2020	24.23	24.95	22.56	24.34	18,181,520	+1.64(+7.25%)
Mar 12, 2020	23.25	23.98	22.16	22.70	20,650,910	-2.92(-11.38%)
Mar 11, 2020	25.61	26.22	25.38	25.61	21,633,940	-1.10(-4.13%)
Mar 10, 2020	25.59	26.73	24.22	26.71	18,564,204	+2.39(+9.84%)
Mar 09, 2020	25.61	25.73	23.79	24.32	28,764,882	-3.94(-13.94%)
Mar 06, 2020	28.77	29.10	28.02	28.26	20,313,076	-1.39(-4.68%)
Mar 05, 2020	30.08	30.31	29.56	29.65	18,184,902	-1.03(-3.37%)
Mar 04, 2020	30.17	30.72	29.54	30.68	16,666,281	+0.98(+3.31%)
Mar 03, 2020	30.66	31.43	29.45	29.70	16,245,891	-0.88(-2.86%)
Mar 02, 2020	29.70	30.61	28.94	30.58	15,405,167	+0.90(+3.02%)
Feb 28, 2020	28.98	29.68	28.54	29.68	21,406,348	-0.20(-0.68%)
Feb 27, 2020	30.46	31.06	29.73	29.89	15,346,043	-1.26(-4.03%)
Feb 26, 2020	31.24	31.74	31.03	31.14	14,819,343	+0.24(+0.79%)
Feb 25, 2020	32.36	32.39	30.56	30.90	15,019,028	-1.30(-4.05%)
Feb 24, 2020	32.84	32.84	31.91	32.20	15,146,561	-1.52(-4.50%)
Feb 21, 2020	34.05	34.14	33.49	33.72	8,664,658	-0.62(-1.81%)
Feb 20, 2020	33.73	34.45	33.66	34.34	8,027,156	+0.36(+1.06%)
Feb 19, 2020	33.60	34.16	33.59	33.98	9,325,422	+0.50(+1.48%)
Feb 18, 2020	33.33	33.81	33.05	33.49	10,821,193	-0.34(-1.01%)
Feb 14, 2020	34.35	34.44	33.50	33.83	9,192,410	-0.52(-1.50%)
Feb 13, 2020	34.27	34.58	34.22	34.34	7,787,185	-0.19(-0.56%)
Feb 12, 2020	34.38	34.83	34.19	34.54	12,404,941	+0.47(+1.37%)
Feb 11, 2020	33.42	34.31	33.16	34.07	13,064,165	+0.74(+2.22%)
Feb 10, 2020	33.08	33.38	32.77	33.33	12,596,994	+0.60(+1.84%)
Feb 07, 2020	33.17	33.24	32.53	32.73	14,834,924	-0.68(-2.04%)
Feb 06, 2020	34.11	34.16	33.33	33.41	12,186,839	-0.68(-2.00%)
Feb 05, 2020	33.96	34.50	33.27	34.09	19,568,362	+0.64(+1.92%)
Feb 04, 2020	33.43	33.89	33.28	33.45	14,731,615	+0.63(+1.93%)
Feb 03, 2020	32.66	33.42	32.62	32.82	18,429,002	+0.32(+0.99%)
Jan 31, 2020	32.36	32.59	32.25	32.49	19,144,698	+0.06(+0.18%)
Jan 30, 2020	32.50	32.55	32.09	32.44	11,849,573	-0.26(-0.80%)
Jan 29, 2020	32.89	33.13	32.69	32.70	7,169,903	-0.04(-0.12%)
Jan 28, 2020	32.67	32.95	32.45	32.74	9,111,331	+0.22(+0.69%)
Jan 27, 2020	32.73	32.85	32.28	32.51	10,641,524	-0.88(-2.62%)
Jan 24, 2020	33.96	34.05	33.10	33.39	9,645,254	-0.55(-1.63%)
Jan 23, 2020	33.84	34.05	33.10	33.94	8,828,999	-0.03(-0.09%)
Jan 22, 2020	34.19	34.40	33.93	33.97	7,557,154	-0.08(-0.23%)
Jan 21, 2020	34.41	34.60	34.02	34.05	11,867,627	-0.59(-1.71%)
Jan 17, 2020	34.62	34.77	34.46	34.65	10,143,721	+0.05(+0.14%)
Jan 16, 2020	34.27	34.63	34.21	34.60	7,480,147	+0.39(+1.14%)
Jan 15, 2020	34.06	34.37	33.95	34.21	7,371,577	+0.00(+0.00%)
Jan 14, 2020	34.06	34.40	34.02	34.21	7,015,191	+0.17(+0.49%)
Jan 13, 2020	33.76	34.06	33.57	34.04	7,671,405	+0.32(+0.95%)
Jan 10, 2020	34.21	35.47	33.58	33.72	9,913,652	-0.42(-1.23%)
Jan 09, 2020	34.05	34.16	33.60	34.14	9,875,178	+0.42(+1.24%)
Jan 08, 2020	34.10	34.26	33.49	33.72	13,593,947	-0.49(-1.42%)
Jan 07, 2020	34.79	34.88	33.81	34.21	18,076,120	-0.67(-1.93%)
Jan 06, 2020	34.99	35.21	34.84	34.88	8,639,944	-0.47(-1.32%)
Jan 03, 2020	35.74	35.93	35.14	35.35	9,428,851	-1.03(-2.84%)

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.