Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.96	35.90	34.95	35.55	1,192,637	+0.80(+2.31%)
Mar 30, 2020	34.23	34.86	33.85	34.75	2,246,802	+1.02(+3.02%)
Mar 27, 2020	33.98	34.43	33.70	33.73	2,200,644	-1.59(-4.49%)
Mar 26, 2020	34.41	35.32	34.29	35.32	2,280,115	+0.92(+2.69%)
Mar 25, 2020	34.39	35.40	33.94	34.39	4,522,155	-0.88(-2.49%)
Mar 24, 2020	34.92	35.43	34.69	35.27	1,996,517	+2.36(+7.17%)
Mar 23, 2020	32.74	33.29	32.26	32.91	2,066,725	+0.71(+2.20%)
Mar 20, 2020	32.66	33.68	32.07	32.20	2,429,397	+2.66(+9.01%)
Mar 19, 2020	29.07	30.01	28.43	29.54	2,223,909	-0.01(-0.03%)
Mar 18, 2020	29.49	29.98	28.86	29.55	1,777,845	-1.93(-6.15%)
Mar 17, 2020	30.89	31.65	30.33	31.49	2,038,154	+0.89(+2.90%)
Mar 16, 2020	29.49	31.57	29.49	30.60	2,277,643	-1.92(-5.89%)
Mar 13, 2020	32.89	32.89	31.20	32.51	3,124,237	+0.53(+1.65%)
Mar 12, 2020	33.00	33.25	31.91	31.99	2,938,631	-2.66(-7.68%)
Mar 11, 2020	35.20	35.20	34.54	34.65	2,323,100	-1.71(-4.70%)
Mar 10, 2020	35.71	36.40	35.47	36.36	3,291,588	+1.30(+3.72%)
Mar 09, 2020	35.47	35.70	34.32	35.05	2,575,439	-1.67(-4.55%)
Mar 06, 2020	36.81	36.90	36.41	36.72	1,745,682	-0.76(-2.04%)
Mar 05, 2020	37.57	37.72	37.31	37.49	1,685,108	-0.36(-0.95%)
Mar 04, 2020	37.54	37.88	37.42	37.85	2,033,036	+0.93(+2.53%)
Mar 03, 2020	37.19	37.62	36.84	36.91	2,530,054	-0.54(-1.44%)
Mar 02, 2020	37.31	37.51	37.00	37.45	1,899,207	-0.13(-0.35%)
Feb 28, 2020	36.78	37.60	36.49	37.58	1,760,939	-0.25(-0.65%)
Feb 27, 2020	38.08	38.25	37.66	37.83	1,680,933	-0.72(-1.86%)
Feb 26, 2020	38.47	38.99	38.43	38.55	1,771,119	-0.16(-0.41%)
Feb 25, 2020	39.16	39.16	38.62	38.71	1,372,435	-0.52(-1.32%)
Feb 24, 2020	39.17	39.36	39.09	39.22	1,375,482	-0.89(-2.21%)
Feb 21, 2020	40.31	40.34	40.04	40.11	898,058	-0.34(-0.84%)
Feb 20, 2020	40.56	40.60	40.23	40.45	1,428,335	-0.27(-0.67%)
Feb 19, 2020	40.73	40.81	40.59	40.73	1,012,910	+0.55(+1.36%)
Feb 18, 2020	39.97	40.28	39.94	40.18	1,284,814	+0.44(+1.12%)
Feb 14, 2020	39.78	39.81	39.53	39.73	1,288,283	-0.33(-0.82%)
Feb 13, 2020	40.29	40.33	40.02	40.06	1,039,650	-0.70(-1.71%)
Feb 12, 2020	40.92	40.94	40.64	40.76	927,122	+0.15(+0.37%)
Feb 11, 2020	40.54	40.77	40.51	40.61	863,928	+0.13(+0.33%)
Feb 10, 2020	40.41	40.56	40.37	40.48	893,754	-0.03(-0.07%)
Feb 07, 2020	40.75	40.82	40.41	40.51	704,163	-0.17(-0.42%)
Feb 06, 2020	40.81	40.90	40.52	40.68	1,283,194	+1.26(+3.18%)
Feb 05, 2020	39.31	39.60	39.05	39.42	2,161,911	+0.18(+0.46%)
Feb 04, 2020	39.24	39.38	39.09	39.24	1,685,823	+0.40(+1.02%)
Feb 03, 2020	38.87	39.08	38.79	38.85	1,098,005	+0.11(+0.29%)
Jan 31, 2020	39.32	39.32	38.71	38.73	2,204,353	-1.15(-2.89%)
Jan 30, 2020	39.64	39.92	39.46	39.89	1,985,835	-1.21(-2.94%)
Jan 29, 2020	41.25	41.35	40.91	41.09	1,640,658	-0.72(-1.72%)
Jan 28, 2020	41.65	41.99	41.55	41.81	1,077,027	+0.13(+0.32%)
Jan 27, 2020	40.81	41.75	40.73	41.68	2,949,994	-0.59(-1.41%)
Jan 24, 2020	42.40	42.41	42.06	42.27	2,162,395	+0.39(+0.92%)
Jan 23, 2020	41.53	41.97	41.23	41.89	2,048,480	-0.03(-0.07%)
Jan 22, 2020	41.89	42.08	41.73	41.91	2,195,869	+0.97(+2.37%)
Jan 21, 2020	40.94	41.19	40.81	40.94	2,393,374	+0.26(+0.65%)
Jan 17, 2020	40.31	40.72	40.28	40.68	1,537,166	+0.35(+0.87%)
Jan 16, 2020	40.18	40.34	40.06	40.33	1,047,361	+0.33(+0.83%)
Jan 15, 2020	40.20	40.31	39.95	40.00	1,280,844	-0.37(-0.91%)
Jan 14, 2020	40.11	40.43	40.06	40.37	1,395,170	+0.28(+0.71%)
Jan 13, 2020	39.76	40.09	39.70	40.08	1,652,775	+0.92(+2.36%)
Jan 10, 2020	39.50	39.51	39.04	39.16	1,188,157	-0.13(-0.34%)
Jan 09, 2020	39.23	39.35	39.14	39.29	1,091,448	+0.38(+0.97%)
Jan 08, 2020	38.77	39.03	38.66	38.91	1,520,701	+0.21(+0.54%)
Jan 07, 2020	38.85	38.86	38.55	38.71	1,507,896	-0.34(-0.87%)
Jan 06, 2020	39.11	39.19	39.02	39.05	1,608,660	-0.35(-0.89%)
Jan 03, 2020	39.24	39.57	39.18	39.39	1,594,593	-0.66(-1.65%)

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.