Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.52	18.30	17.45	17.84	1,635,277	+0.16(+0.89%)
Mar 30, 2020	16.64	18.01	16.64	17.68	1,844,322	+0.80(+4.73%)
Mar 27, 2020	17.02	17.25	16.25	16.88	1,856,093	-1.00(-5.58%)
Mar 26, 2020	17.62	18.08	17.32	17.88	2,412,371	+0.45(+2.59%)
Mar 25, 2020	15.82	17.82	15.39	17.43	2,893,441	+1.78(+11.38%)
Mar 24, 2020	13.96	15.76	13.96	15.65	2,297,692	+2.68(+20.68%)
Mar 23, 2020	12.66	13.53	12.32	12.97	1,481,670	+0.28(+2.18%)
Mar 20, 2020	14.87	14.87	12.63	12.69	1,655,871	-0.85(-6.25%)
Mar 19, 2020	12.76	14.37	12.69	13.54	1,498,168	+0.98(+7.81%)
Mar 18, 2020	14.07	14.19	12.03	12.56	2,927,613	-2.49(-16.56%)
Mar 17, 2020	15.25	15.87	13.28	15.05	3,346,630	-0.07(-0.47%)
Mar 16, 2020	15.43	15.77	14.69	15.12	1,960,644	-2.63(-14.80%)
Mar 13, 2020	18.62	18.78	16.97	17.74	2,178,040	+0.78(+4.57%)
Mar 12, 2020	17.37	18.18	16.26	16.97	2,250,870	-1.97(-10.40%)
Mar 11, 2020	19.61	19.84	18.61	18.94	1,148,055	-1.16(-5.75%)
Mar 10, 2020	20.45	20.47	19.76	20.09	1,163,873	+0.56(+2.88%)
Mar 09, 2020	19.59	20.31	19.18	19.53	1,616,063	-2.06(-9.56%)
Mar 06, 2020	21.68	21.98	21.26	21.60	1,157,214	-0.88(-3.91%)
Mar 05, 2020	22.46	23.12	22.40	22.48	1,205,060	-0.67(-2.91%)
Mar 04, 2020	23.53	23.81	22.85	23.15	1,074,631	+0.28(+1.25%)
Mar 03, 2020	22.37	23.57	21.22	22.86	2,200,419	+0.37(+1.65%)
Mar 02, 2020	21.95	22.90	21.56	22.49	1,626,090	+0.83(+3.84%)
Feb 28, 2020	21.04	21.79	20.77	21.66	2,181,326	-0.24(-1.08%)
Feb 27, 2020	22.04	22.72	21.37	21.90	1,727,356	-1.16(-5.01%)
Feb 26, 2020	23.61	23.65	22.49	23.05	1,226,022	-0.49(-2.08%)
Feb 25, 2020	24.29	24.52	23.21	23.54	1,305,055	-0.62(-2.55%)
Feb 24, 2020	23.70	24.24	23.20	24.16	2,364,994	-1.04(-4.11%)
Feb 21, 2020	25.36	25.51	24.87	25.20	1,926,752	-0.90(-3.46%)
Feb 20, 2020	24.11	26.34	24.11	26.10	4,649,228	+1.71(+7.01%)
Feb 19, 2020	23.93	24.39	23.88	24.39	1,098,834	+0.44(+1.85%)
Feb 18, 2020	24.23	24.41	23.43	23.95	798,474	-0.24(-0.98%)
Feb 14, 2020	24.74	25.19	24.13	24.18	1,094,013	-0.14(-0.59%)
Feb 13, 2020	24.38	24.56	23.96	24.33	1,336,552	-0.45(-1.82%)
Feb 12, 2020	24.52	24.84	24.40	24.78	1,348,310	+0.84(+3.50%)
Feb 11, 2020	23.40	23.97	23.34	23.94	870,222	+0.89(+3.84%)
Feb 10, 2020	23.25	23.49	22.94	23.05	632,669	-0.26(-1.12%)
Feb 07, 2020	23.69	23.80	23.00	23.31	823,511	-0.66(-2.74%)
Feb 06, 2020	24.06	24.41	23.95	23.97	1,370,225	+0.02(+0.10%)
Feb 05, 2020	24.61	24.84	23.65	23.95	1,632,191	-0.70(-2.83%)
Feb 04, 2020	23.30	25.17	23.24	24.64	3,462,415	+1.99(+8.80%)
Feb 03, 2020	22.23	22.82	22.10	22.65	950,548	+0.42(+1.89%)
Jan 31, 2020	22.25	22.54	22.02	22.23	858,778	-0.24(-1.06%)
Jan 30, 2020	22.39	22.92	22.19	22.47	906,577	-0.14(-0.63%)
Jan 29, 2020	22.78	22.86	22.37	22.61	528,432	-0.14(-0.63%)
Jan 28, 2020	22.55	22.94	22.39	22.75	629,594	+0.51(+2.31%)
Jan 27, 2020	22.08	22.50	21.83	22.24	932,291	-1.00(-4.32%)
Jan 24, 2020	23.69	23.81	22.99	23.24	816,180	-0.33(-1.41%)
Jan 23, 2020	22.95	23.60	22.63	23.58	986,132	+0.48(+2.09%)
Jan 22, 2020	23.65	23.66	22.82	23.09	1,227,760	-0.51(-2.18%)
Jan 21, 2020	24.05	24.05	23.49	23.61	1,335,104	-0.68(-2.80%)
Jan 17, 2020	24.92	24.97	24.22	24.29	1,254,670	-0.77(-3.06%)
Jan 16, 2020	24.79	25.05	24.65	25.05	1,342,323	+0.55(+2.23%)
Jan 15, 2020	24.61	24.75	24.20	24.51	2,980,235	-0.19(-0.77%)
Jan 14, 2020	24.13	25.02	24.09	24.70	2,948,906	+0.85(+3.55%)
Jan 13, 2020	22.30	23.95	22.10	23.85	2,688,464	+1.91(+8.73%)
Jan 10, 2020	21.65	22.10	21.61	21.94	636,941	+0.34(+1.58%)
Jan 09, 2020	22.24	22.40	21.42	21.60	778,631	-0.48(-2.19%)
Jan 08, 2020	21.69	22.48	21.68	22.08	902,393	+0.04(+0.18%)
Jan 07, 2020	21.60	22.28	21.50	22.04	1,103,287	+0.58(+2.69%)
Jan 06, 2020	21.14	21.56	20.76	21.46	719,751	+0.32(+1.53%)
Jan 03, 2020	21.23	21.27	21.01	21.14	860,294	-0.17(-0.78%)

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.