Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	40.32	41.19	40.30	40.94	1,316,405	-0.98(-2.34%)
Mar 30, 2020	41.50	42.00	41.34	41.92	344,749	+0.46(+1.11%)
Mar 27, 2020	41.22	41.96	41.12	41.46	385,900	+0.08(+0.19%)
Mar 26, 2020	40.46	41.56	40.46	41.38	686,801	+1.36(+3.40%)
Mar 25, 2020	39.38	40.51	38.78	40.02	548,103	+0.56(+1.42%)
Mar 24, 2020	39.56	39.84	39.10	39.46	1,013,901	+2.62(+7.11%)
Mar 23, 2020	37.56	37.56	36.44	36.84	947,273	-0.30(-0.81%)
Mar 20, 2020	38.30	38.73	37.10	37.14	835,850	+0.10(+0.27%)
Mar 19, 2020	37.24	38.26	36.96	37.04	3,160,836	+0.32(+0.87%)
Mar 18, 2020	36.14	37.30	35.80	36.72	1,952,742	-0.70(-1.87%)
Mar 17, 2020	36.66	37.72	36.16	37.42	837,001	+1.80(+5.05%)
Mar 16, 2020	35.32	36.64	34.84	35.62	652,375	-2.46(-6.46%)
Mar 13, 2020	38.52	38.58	36.42	38.08	732,550	+1.18(+3.20%)
Mar 12, 2020	37.90	38.20	35.98	36.90	1,641,005	-4.10(-10.00%)
Mar 11, 2020	41.58	41.84	40.88	41.00	1,053,335	-1.46(-3.44%)
Mar 10, 2020	42.52	42.60	41.32	42.46	2,173,162	+1.16(+2.81%)
Mar 09, 2020	40.88	41.98	40.84	41.30	1,380,166	-2.08(-4.79%)
Mar 06, 2020	43.32	43.56	43.08	43.38	1,009,750	-0.44(-1.00%)
Mar 05, 2020	43.82	44.14	43.71	43.82	1,288,234	-0.88(-1.97%)
Mar 04, 2020	44.30	44.70	44.04	44.70	544,330	+0.86(+1.96%)
Mar 03, 2020	44.28	44.70	43.38	43.84	1,152,730	-0.47(-1.06%)
Mar 02, 2020	43.72	44.36	43.40	44.31	2,175,906	+0.51(+1.16%)
Feb 28, 2020	42.92	43.80	42.70	43.80	1,398,550	-0.02(-0.05%)
Feb 27, 2020	44.42	44.84	43.78	43.82	1,349,019	-1.54(-3.40%)
Feb 26, 2020	45.48	45.80	45.26	45.36	1,180,901	+0.30(+0.67%)
Feb 25, 2020	45.74	45.84	44.92	45.06	892,083	-0.18(-0.40%)
Feb 24, 2020	45.06	45.62	45.06	45.24	729,232	-1.54(-3.29%)
Feb 21, 2020	46.94	46.94	46.64	46.78	286,000	-0.36(-0.76%)
Feb 20, 2020	47.18	47.28	46.88	47.14	385,372	-0.38(-0.80%)
Feb 19, 2020	47.66	47.76	47.50	47.52	2,600,126	-0.08(-0.17%)
Feb 18, 2020	47.84	47.84	47.55	47.60	1,992,660	-0.72(-1.49%)
Feb 14, 2020	48.52	48.52	48.27	48.32	2,768,700	-0.38(-0.78%)
Feb 13, 2020	48.70	48.92	48.66	48.70	3,188,140	-0.42(-0.86%)
Feb 12, 2020	49.24	49.24	49.12	49.12	4,072,503	-0.28(-0.57%)
Feb 11, 2020	49.58	49.60	49.30	49.40	3,774,212	+0.28(+0.57%)
Feb 10, 2020	48.94	49.19	48.94	49.12	3,759,759	-0.14(-0.28%)
Feb 07, 2020	49.34	49.44	49.20	49.26	1,425,850	-0.42(-0.85%)
Feb 06, 2020	49.68	49.70	49.52	49.68	289,957	+0.30(+0.61%)
Feb 05, 2020	49.36	49.40	49.16	49.38	214,839	+0.50(+1.02%)
Feb 04, 2020	48.88	48.98	48.82	48.88	377,709	+0.70(+1.45%)
Feb 03, 2020	48.18	48.36	48.12	48.18	1,949,517	+0.36(+0.75%)
Jan 31, 2020	48.12	48.12	47.64	47.82	589,550	-0.80(-1.65%)
Jan 30, 2020	48.08	48.64	48.08	48.62	3,157,662	-0.08(-0.16%)
Jan 29, 2020	48.86	48.86	48.68	48.70	142,830	-0.12(-0.25%)
Jan 28, 2020	48.52	48.82	48.50	48.82	366,410	+0.42(+0.87%)
Jan 27, 2020	48.56	48.72	48.40	48.40	258,352	-0.96(-1.94%)
Jan 24, 2020	49.54	49.64	49.20	49.36	367,650	-0.16(-0.32%)
Jan 23, 2020	49.46	49.54	49.24	49.52	507,752	+0.04(+0.08%)
Jan 22, 2020	49.54	49.58	49.37	49.48	177,008	+0.22(+0.45%)
Jan 21, 2020	49.46	49.46	49.18	49.26	530,283	-0.24(-0.48%)
Jan 17, 2020	49.36	49.50	49.32	49.50	178,650	+0.02(+0.04%)
Jan 16, 2020	49.26	49.48	49.26	49.48	223,152	+0.10(+0.20%)
Jan 15, 2020	49.40	49.44	49.30	49.38	183,346	-0.22(-0.44%)
Jan 14, 2020	49.30	49.60	49.30	49.60	204,765	+0.08(+0.16%)
Jan 13, 2020	49.32	49.58	49.19	49.52	196,112	+0.22(+0.45%)
Jan 10, 2020	49.48	49.52	49.20	49.30	252,300	-0.34(-0.68%)
Jan 09, 2020	49.56	49.66	49.46	49.64	163,926	+0.30(+0.61%)
Jan 08, 2020	49.20	49.46	49.14	49.34	326,133	+0.02(+0.04%)
Jan 07, 2020	49.36	49.47	49.24	49.32	346,615	+0.08(+0.16%)
Jan 06, 2020	49.00	49.24	48.98	49.24	314,652	+0.18(+0.37%)
Jan 03, 2020	48.98	49.39	48.96	49.06	243,850	-0.52(-1.05%)

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.