Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.88	15.17	14.31	14.37	11,436,252	-0.62(-4.13%)
Mar 30, 2020	15.81	15.81	14.67	14.99	10,435,539	-0.66(-4.20%)
Mar 27, 2020	16.13	16.34	15.49	15.65	7,616,996	-0.81(-4.91%)
Mar 26, 2020	15.21	16.56	15.17	16.46	10,272,554	+1.21(+7.90%)
Mar 25, 2020	15.19	15.71	14.50	15.25	11,050,381	+0.10(+0.68%)
Mar 24, 2020	15.19	15.86	14.60	15.15	9,084,751	+0.44(+3.02%)
Mar 23, 2020	14.57	15.14	14.04	14.71	11,164,974	+0.14(+0.98%)
Mar 20, 2020	15.89	16.02	14.52	14.56	13,023,847	-1.35(-8.47%)
Mar 19, 2020	16.99	17.23	15.66	15.91	11,422,775	-1.17(-6.87%)
Mar 18, 2020	16.89	18.05	16.00	17.08	14,347,051	-0.80(-4.48%)
Mar 17, 2020	16.74	18.38	16.52	17.88	14,070,748	+1.36(+8.25%)
Mar 16, 2020	15.89	16.83	15.12	16.52	12,728,571	-0.84(-4.86%)
Mar 13, 2020	17.00	17.57	16.75	17.37	25,872,142	+1.14(+7.01%)
Mar 12, 2020	15.91	16.98	15.80	16.23	19,733,236	-0.82(-4.83%)
Mar 11, 2020	16.67	17.22	16.60	17.05	17,738,944	-0.13(-0.78%)
Mar 10, 2020	16.35	17.18	16.06	17.18	11,765,842	+1.36(+8.58%)
Mar 09, 2020	16.35	16.90	15.70	15.83	14,491,943	-1.71(-9.75%)
Mar 06, 2020	16.84	17.75	16.81	17.54	21,111,940	-0.02(-0.13%)
Mar 05, 2020	18.31	18.51	17.51	17.56	14,805,056	-1.19(-6.36%)
Mar 04, 2020	18.39	18.86	18.29	18.75	8,715,308	+0.67(+3.69%)
Mar 03, 2020	18.31	18.89	17.77	18.09	13,479,858	-0.35(-1.87%)
Mar 02, 2020	17.68	18.44	17.51	18.43	12,390,592	+0.86(+4.91%)
Feb 28, 2020	17.33	17.78	17.14	17.57	17,977,466	-0.25(-1.41%)
Feb 27, 2020	18.31	18.45	17.79	17.82	13,432,692	-0.86(-4.62%)
Feb 26, 2020	18.95	19.22	18.67	18.68	8,824,200	-0.20(-1.04%)
Feb 25, 2020	19.77	19.81	18.84	18.88	11,016,485	-0.82(-4.18%)
Feb 24, 2020	19.62	19.85	19.49	19.70	9,774,747	-0.52(-2.56%)
Feb 21, 2020	20.67	20.73	20.06	20.22	16,483,380	-0.57(-2.76%)
Feb 20, 2020	20.51	20.80	20.43	20.79	8,516,943	+0.22(+1.07%)
Feb 19, 2020	20.25	20.78	20.06	20.57	11,265,471	+0.34(+1.67%)
Feb 18, 2020	20.72	20.76	20.16	20.24	9,309,368	-0.35(-1.72%)
Feb 14, 2020	20.53	20.72	20.48	20.59	7,429,143	+0.14(+0.69%)
Feb 13, 2020	20.47	20.87	20.31	20.45	11,459,820	-0.05(-0.27%)
Feb 12, 2020	20.67	20.82	20.13	20.50	26,057,132	-1.66(-7.47%)
Feb 11, 2020	22.28	22.32	22.00	22.16	12,243,826	-0.05(-0.21%)
Feb 10, 2020	21.72	22.31	21.64	22.21	8,612,700	+0.51(+2.35%)
Feb 07, 2020	21.89	22.00	21.61	21.70	5,268,299	-0.25(-1.14%)
Feb 06, 2020	22.00	22.17	21.85	21.95	7,303,307	+0.04(+0.18%)
Feb 05, 2020	21.68	22.02	21.60	21.91	7,393,058	+0.36(+1.67%)
Feb 04, 2020	21.48	21.66	21.43	21.55	6,684,675	+0.29(+1.37%)
Feb 03, 2020	21.27	21.43	21.16	21.26	5,600,102	+0.15(+0.71%)
Jan 31, 2020	21.58	21.65	21.03	21.11	17,124,522	-0.55(-2.54%)
Jan 30, 2020	21.42	21.67	21.24	21.66	4,627,246	+0.07(+0.33%)
Jan 29, 2020	21.63	21.70	21.52	21.59	4,716,165	+0.02(+0.07%)
Jan 28, 2020	21.37	21.68	21.34	21.57	5,717,337	+0.27(+1.25%)
Jan 27, 2020	20.85	21.45	20.83	21.30	7,972,224	+0.04(+0.18%)
Jan 24, 2020	21.62	21.66	21.16	21.27	6,747,221	-0.51(-2.34%)
Jan 23, 2020	21.61	21.78	21.38	21.78	5,406,690	+0.13(+0.62%)
Jan 22, 2020	21.63	21.87	21.45	21.64	4,698,505	+0.20(+0.95%)
Jan 21, 2020	21.74	21.78	21.41	21.44	9,764,958	-0.35(-1.62%)
Jan 17, 2020	21.70	21.89	21.62	21.79	9,511,868	+0.14(+0.65%)
Jan 16, 2020	21.36	21.65	21.21	21.65	6,464,635	+0.41(+1.92%)
Jan 15, 2020	20.99	21.24	20.92	21.24	6,223,091	+0.31(+1.50%)
Jan 14, 2020	20.82	20.99	20.80	20.93	5,749,408	+0.13(+0.64%)
Jan 13, 2020	20.66	20.84	20.47	20.79	9,236,540	+0.19(+0.91%)
Jan 10, 2020	21.00	21.05	20.58	20.61	6,634,948	-0.31(-1.50%)
Jan 09, 2020	20.66	20.95	20.65	20.92	8,815,421	+0.36(+1.76%)
Jan 08, 2020	20.42	20.76	20.34	20.56	7,602,806	+0.18(+0.89%)
Jan 07, 2020	20.25	20.62	20.17	20.38	7,876,760	+0.09(+0.46%)
Jan 06, 2020	20.34	20.47	20.09	20.28	10,219,011	-0.20(-0.96%)
Jan 03, 2020	20.30	20.64	20.22	20.48	6,364,141	-0.07(-0.34%)

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.