Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.41	36.16	34.79	35.01	2,193,694	-0.73(-2.05%)
Mar 30, 2020	34.11	36.01	33.70	35.74	1,922,653	+1.62(+4.75%)
Mar 27, 2020	33.60	34.90	33.00	34.12	1,954,856	-0.40(-1.15%)
Mar 26, 2020	34.48	35.34	34.03	34.52	1,918,104	+0.36(+1.06%)
Mar 25, 2020	33.93	35.01	32.44	34.15	3,087,121	+0.37(+1.10%)
Mar 24, 2020	34.10	34.69	33.04	33.78	2,868,342	+0.82(+2.50%)
Mar 23, 2020	31.83	33.31	31.30	32.96	3,475,298	+0.79(+2.45%)
Mar 20, 2020	34.38	34.40	31.59	32.17	2,485,613	-1.94(-5.70%)
Mar 19, 2020	34.98	35.21	32.99	34.12	3,031,545	-1.46(-4.11%)
Mar 18, 2020	34.38	36.53	32.19	35.58	2,477,835	-0.65(-1.79%)
Mar 17, 2020	35.78	36.51	34.09	36.23	3,114,845	+1.06(+3.00%)
Mar 16, 2020	34.40	36.64	34.40	35.17	3,705,509	-3.24(-8.44%)
Mar 13, 2020	37.20	38.49	35.82	38.41	5,703,420	+2.56(+7.13%)
Mar 12, 2020	35.21	37.49	35.18	35.86	7,318,657	-1.15(-3.10%)
Mar 11, 2020	38.14	38.14	36.87	37.01	2,512,126	-2.06(-5.26%)
Mar 10, 2020	38.73	39.11	36.80	39.06	3,502,701	+1.15(+3.03%)
Mar 09, 2020	37.70	39.64	37.45	37.91	3,955,161	-1.61(-4.08%)
Mar 06, 2020	37.49	39.68	37.41	39.52	4,920,462	+0.98(+2.55%)
Mar 05, 2020	36.45	38.73	36.27	38.54	4,658,641	+0.98(+2.61%)
Mar 04, 2020	36.46	37.57	35.27	37.56	5,383,220	+1.73(+4.83%)
Mar 03, 2020	37.74	38.76	35.72	35.83	2,959,289	-2.13(-5.61%)
Mar 02, 2020	36.78	37.99	35.83	37.96	3,313,695	+1.34(+3.67%)
Feb 28, 2020	36.45	37.46	35.99	36.62	5,098,029	-0.53(-1.42%)
Feb 27, 2020	35.94	39.40	35.89	37.15	3,810,219	+0.48(+1.31%)
Feb 26, 2020	37.69	38.13	36.56	36.66	4,806,084	-1.25(-3.30%)
Feb 25, 2020	38.15	38.82	37.51	37.91	4,054,483	-1.75(-4.41%)
Feb 24, 2020	39.52	40.20	39.13	39.66	2,443,521	-1.16(-2.84%)
Feb 21, 2020	40.94	41.01	40.64	40.82	1,315,874	-0.40(-0.97%)
Feb 20, 2020	40.83	41.38	40.64	41.22	1,012,423	+0.39(+0.95%)
Feb 19, 2020	40.74	41.26	40.64	40.83	1,155,980	+0.11(+0.27%)
Feb 18, 2020	40.55	40.94	40.02	40.72	1,872,735	+0.05(+0.11%)
Feb 14, 2020	40.74	41.05	40.48	40.67	1,249,665	-0.06(-0.16%)
Feb 13, 2020	40.63	40.92	40.48	40.74	955,840	-0.27(-0.65%)
Feb 12, 2020	40.95	41.39	40.48	41.01	1,534,786	+0.26(+0.64%)
Feb 11, 2020	40.08	41.10	40.04	40.75	1,593,801	+0.94(+2.35%)
Feb 10, 2020	38.74	39.95	38.55	39.81	1,370,641	+0.94(+2.41%)
Feb 07, 2020	39.74	39.83	38.85	38.88	1,470,003	-1.21(-3.03%)
Feb 06, 2020	40.81	40.91	39.87	40.09	1,388,514	-0.46(-1.14%)
Feb 05, 2020	40.12	40.70	39.94	40.55	1,284,792	+0.94(+2.36%)
Feb 04, 2020	39.80	40.33	39.58	39.62	1,390,671	+0.47(+1.21%)
Feb 03, 2020	39.88	39.94	39.10	39.14	2,751,191	-0.38(-0.96%)
Jan 31, 2020	40.20	40.48	39.42	39.52	3,012,589	-0.70(-1.75%)
Jan 30, 2020	40.04	40.66	39.15	40.23	2,371,159	-0.57(-1.41%)
Jan 29, 2020	42.00	42.69	40.66	40.80	2,733,525	-1.09(-2.59%)
Jan 28, 2020	41.20	42.63	40.94	41.89	6,936,027	+1.55(+3.83%)
Jan 27, 2020	41.23	41.65	40.26	40.34	3,736,090	-1.49(-3.57%)
Jan 24, 2020	43.05	43.31	41.62	41.83	2,427,583	-1.18(-2.74%)
Jan 23, 2020	42.75	43.28	42.44	43.01	2,331,140	+0.19(+0.45%)
Jan 22, 2020	43.57	44.34	42.82	42.82	2,327,003	-0.48(-1.11%)
Jan 21, 2020	43.13	43.62	42.22	43.30	2,892,107	+0.08(+0.19%)
Jan 17, 2020	44.03	44.14	43.19	43.21	1,971,800	-0.64(-1.47%)
Jan 16, 2020	43.28	43.92	43.28	43.86	1,833,061	+0.94(+2.19%)
Jan 15, 2020	43.35	43.47	42.52	42.92	2,857,014	-0.58(-1.33%)
Jan 14, 2020	44.58	44.72	43.46	43.50	2,341,094	-1.20(-2.68%)
Jan 13, 2020	43.99	44.74	43.87	44.70	1,572,527	+0.85(+1.93%)
Jan 10, 2020	43.41	44.20	43.23	43.85	1,853,864	+0.52(+1.21%)
Jan 09, 2020	43.74	43.76	42.98	43.33	1,157,416	-0.19(-0.44%)
Jan 08, 2020	43.67	44.02	43.45	43.52	1,215,349	-0.06(-0.15%)
Jan 07, 2020	43.65	43.96	43.41	43.58	959,888	-0.29(-0.67%)
Jan 06, 2020	43.40	43.90	43.06	43.88	1,181,954	+0.28(+0.63%)
Jan 03, 2020	43.43	43.74	43.05	43.60	959,131	-0.39(-0.88%)

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.