Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.50	37.63	36.78	37.04	2,720,005	-0.32(-0.85%)
Mar 30, 2020	36.80	37.40	36.36	37.35	2,631,024	+1.33(+3.70%)
Mar 27, 2020	35.88	36.81	35.40	36.02	2,615,149	-0.67(-1.81%)
Mar 26, 2020	34.97	36.81	34.97	36.68	3,113,172	+2.17(+6.30%)
Mar 25, 2020	33.99	35.47	33.36	34.51	2,297,480	+0.82(+2.42%)
Mar 24, 2020	32.10	33.75	31.63	33.69	4,496,978	+3.29(+10.82%)
Mar 23, 2020	32.26	32.26	30.12	30.40	3,612,150	-1.89(-5.85%)
Mar 20, 2020	34.02	34.14	32.16	32.29	3,422,630	-1.41(-4.18%)
Mar 19, 2020	33.94	34.55	33.03	33.70	3,640,170	-0.39(-1.16%)
Mar 18, 2020	33.07	34.61	32.76	34.10	6,306,609	-0.79(-2.27%)
Mar 17, 2020	34.04	35.20	33.05	34.89	3,956,713	+1.62(+4.88%)
Mar 16, 2020	33.60	35.40	32.87	33.27	4,199,546	-3.93(-10.57%)
Mar 13, 2020	37.04	37.44	34.53	37.20	7,263,887	+1.89(+5.37%)
Mar 12, 2020	35.26	37.31	34.51	35.30	4,864,516	-2.56(-6.76%)
Mar 11, 2020	38.62	38.70	37.29	37.86	1,962,411	-1.77(-4.47%)
Mar 10, 2020	39.13	39.70	37.71	39.63	3,727,637	+1.65(+4.35%)
Mar 09, 2020	37.80	38.79	36.98	37.98	4,205,266	-2.50(-6.17%)
Mar 06, 2020	39.81	40.65	39.50	40.48	2,015,853	-0.40(-0.98%)
Mar 05, 2020	41.40	41.58	40.39	40.88	2,034,709	-1.30(-3.09%)
Mar 04, 2020	41.36	42.33	40.92	42.18	3,077,800	+1.80(+4.46%)
Mar 03, 2020	41.61	42.40	39.85	40.38	2,093,512	-0.91(-2.20%)
Mar 02, 2020	40.06	41.30	39.56	41.29	2,098,008	+1.60(+4.02%)
Feb 28, 2020	39.47	39.92	38.79	39.69	5,193,880	-0.81(-1.99%)
Feb 27, 2020	41.06	41.99	40.50	40.50	2,694,787	-1.24(-2.97%)
Feb 26, 2020	42.10	42.86	41.74	41.74	1,276,936	-0.38(-0.89%)
Feb 25, 2020	43.65	43.79	41.90	42.11	1,828,810	-1.41(-3.23%)
Feb 24, 2020	43.58	43.85	43.25	43.52	1,691,954	-1.26(-2.82%)
Feb 21, 2020	44.94	44.94	44.60	44.78	578,044	-0.32(-0.70%)
Feb 20, 2020	45.36	45.52	44.66	45.10	598,020	-0.25(-0.54%)
Feb 19, 2020	45.17	45.57	45.16	45.35	1,278,968	+0.30(+0.67%)
Feb 18, 2020	45.29	45.29	44.75	45.04	1,534,732	-0.36(-0.79%)
Feb 14, 2020	44.98	45.42	44.92	45.40	739,896	+0.54(+1.20%)
Feb 13, 2020	44.54	44.98	44.38	44.86	1,050,020	+0.16(+0.36%)
Feb 12, 2020	45.09	45.12	44.60	44.70	1,330,627	-0.28(-0.62%)
Feb 11, 2020	44.80	45.02	44.77	44.98	1,274,247	+0.40(+0.89%)
Feb 10, 2020	44.25	44.64	44.13	44.59	1,215,882	+0.30(+0.67%)
Feb 07, 2020	44.87	44.87	44.23	44.29	996,670	-0.69(-1.52%)
Feb 06, 2020	44.95	45.14	44.53	44.98	1,667,061	+0.03(+0.08%)
Feb 05, 2020	45.05	45.07	44.79	44.94	1,076,482	+0.31(+0.70%)
Feb 04, 2020	44.44	44.85	44.41	44.63	1,153,405	+0.80(+1.81%)
Feb 03, 2020	43.70	44.16	43.70	43.83	1,409,509	+0.35(+0.80%)
Jan 31, 2020	44.59	44.59	43.37	43.49	1,320,374	-1.18(-2.63%)
Jan 30, 2020	44.42	44.66	44.10	44.66	918,153	-0.12(-0.27%)
Jan 29, 2020	45.01	45.18	44.78	44.78	1,046,929	-0.01(-0.01%)
Jan 28, 2020	44.67	44.89	44.45	44.79	910,979	+0.31(+0.69%)
Jan 27, 2020	44.09	44.65	43.89	44.48	1,597,525	-0.31(-0.70%)
Jan 24, 2020	45.23	45.34	44.66	44.79	1,320,983	-0.36(-0.80%)
Jan 23, 2020	45.51	45.68	44.88	45.16	4,103,567	-0.39(-0.86%)
Jan 22, 2020	45.53	45.72	45.38	45.55	1,263,690	+0.35(+0.79%)
Jan 21, 2020	44.99	45.31	44.89	45.19	1,534,652	+0.25(+0.56%)
Jan 17, 2020	44.90	45.07	44.81	44.94	735,637	+0.13(+0.29%)
Jan 16, 2020	44.64	44.82	44.54	44.81	767,557	+0.38(+0.85%)
Jan 15, 2020	44.34	44.57	44.29	44.43	589,300	+0.18(+0.40%)
Jan 14, 2020	44.11	44.36	43.81	44.25	1,190,856	+0.08(+0.17%)
Jan 13, 2020	44.34	44.34	44.01	44.18	856,065	-0.01(-0.02%)
Jan 10, 2020	44.44	44.50	44.06	44.18	890,188	-0.00(-0.00%)
Jan 09, 2020	44.04	44.25	43.91	44.19	712,813	+0.39(+0.89%)
Jan 08, 2020	43.69	44.03	43.66	43.80	6,313,138	+0.18(+0.42%)
Jan 07, 2020	43.60	43.82	43.42	43.61	632,757	-0.09(-0.20%)
Jan 06, 2020	43.13	43.70	43.06	43.70	752,041	+0.36(+0.84%)
Jan 03, 2020	43.18	43.50	43.03	43.34	1,231,538	-0.31(-0.72%)

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.