Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.23	13.98	13.03	13.77	1,678,473	+0.58(+4.36%)
Mar 30, 2020	12.73	13.48	11.61	13.20	1,603,478	+0.42(+3.30%)
Mar 27, 2020	13.77	13.88	12.71	12.78	1,292,781	-1.59(-11.08%)
Mar 26, 2020	12.93	14.47	12.31	14.37	1,998,322	+1.57(+12.29%)
Mar 25, 2020	12.39	13.52	11.65	12.79	2,478,190	+0.65(+5.37%)
Mar 24, 2020	12.55	12.84	11.88	12.14	1,509,340	+0.18(+1.52%)
Mar 23, 2020	13.82	14.08	11.74	11.96	2,033,588	-1.69(-12.37%)
Mar 20, 2020	14.21	14.87	13.43	13.65	2,354,720	-0.35(-2.47%)
Mar 19, 2020	12.36	14.46	11.84	13.99	1,242,795	+1.43(+11.37%)
Mar 18, 2020	13.21	14.63	12.47	12.56	1,329,632	-1.76(-12.32%)
Mar 17, 2020	13.96	14.39	13.01	14.33	1,471,968	+0.58(+4.18%)
Mar 16, 2020	13.79	15.02	13.26	13.75	1,672,753	-1.59(-10.38%)
Mar 13, 2020	15.56	15.63	13.94	15.35	1,440,733	+0.81(+5.54%)
Mar 12, 2020	14.35	15.12	13.91	14.54	1,379,476	-1.11(-7.11%)
Mar 11, 2020	16.09	16.54	15.35	15.65	1,237,835	-1.06(-6.37%)
Mar 10, 2020	16.05	16.77	15.07	16.72	1,435,995	+1.36(+8.87%)
Mar 09, 2020	16.72	17.14	15.31	15.36	1,677,688	-2.72(-15.07%)
Mar 06, 2020	18.14	19.22	17.55	18.08	2,354,198	-0.91(-4.80%)
Mar 05, 2020	19.49	19.74	18.75	18.99	1,283,698	-1.30(-6.43%)
Mar 04, 2020	20.52	20.52	19.86	20.29	978,902	+0.10(+0.47%)
Mar 03, 2020	21.45	21.72	20.02	20.20	1,136,962	-1.24(-5.78%)
Mar 02, 2020	21.11	21.45	20.22	21.44	1,283,316	+0.45(+2.14%)
Feb 28, 2020	20.30	21.18	20.29	20.99	1,725,724	-0.12(-0.59%)
Feb 27, 2020	21.11	22.14	20.71	21.11	1,441,547	-0.45(-2.08%)
Feb 26, 2020	22.29	22.29	21.38	21.56	764,937	-0.36(-1.65%)
Feb 25, 2020	22.94	23.13	21.70	21.93	1,525,331	-0.79(-3.48%)
Feb 24, 2020	22.95	23.01	22.62	22.72	961,767	-1.30(-5.40%)
Feb 21, 2020	23.57	24.05	23.33	24.01	852,376	+0.41(+1.74%)
Feb 20, 2020	22.94	23.88	22.89	23.60	803,786	+0.50(+2.15%)
Feb 19, 2020	23.35	23.69	22.98	23.11	1,019,288	-0.37(-1.58%)
Feb 18, 2020	24.30	24.51	23.32	23.48	1,003,944	-1.03(-4.20%)
Feb 14, 2020	26.61	26.61	24.03	24.51	1,103,507	-1.09(-4.25%)
Feb 13, 2020	25.33	25.69	25.11	25.60	736,829	+0.11(+0.41%)
Feb 12, 2020	25.44	25.83	25.43	25.49	870,452	+0.46(+1.83%)
Feb 11, 2020	24.72	25.17	24.71	25.03	628,974	+0.56(+2.30%)
Feb 10, 2020	24.29	24.54	24.12	24.47	590,750	+0.10(+0.39%)
Feb 07, 2020	25.05	25.19	24.33	24.38	446,477	-1.18(-4.63%)
Feb 06, 2020	26.04	26.10	25.39	25.56	316,799	-0.31(-1.18%)
Feb 05, 2020	25.32	25.92	25.32	25.86	697,492	+1.15(+4.67%)
Feb 04, 2020	24.94	25.08	24.65	24.71	1,008,734	+0.42(+1.73%)
Feb 03, 2020	24.37	24.73	24.23	24.29	652,205	+0.11(+0.47%)
Jan 31, 2020	24.42	24.47	23.89	24.18	606,173	-0.52(-2.12%)
Jan 30, 2020	24.17	24.81	24.15	24.70	519,433	+0.27(+1.09%)
Jan 29, 2020	24.64	25.15	24.41	24.43	546,372	-0.08(-0.31%)
Jan 28, 2020	24.61	24.81	24.18	24.51	522,549	+0.19(+0.78%)
Jan 27, 2020	24.34	24.73	24.20	24.32	450,205	-0.84(-3.34%)
Jan 24, 2020	25.53	25.62	24.97	25.16	940,350	-0.40(-1.57%)
Jan 23, 2020	25.33	25.89	24.74	25.56	756,497	+0.04(+0.15%)
Jan 22, 2020	26.01	26.01	25.25	25.52	524,793	-0.27(-1.04%)
Jan 21, 2020	26.50	26.60	25.67	25.79	442,057	-0.93(-3.46%)
Jan 17, 2020	27.14	27.26	26.53	26.71	344,872	-0.26(-0.95%)
Jan 16, 2020	26.97	27.32	26.78	26.97	334,318	+0.21(+0.78%)
Jan 15, 2020	26.51	26.83	26.31	26.76	403,810	+0.12(+0.47%)
Jan 14, 2020	26.28	27.02	26.28	26.64	435,089	-0.39(-1.45%)
Jan 13, 2020	26.78	27.05	26.40	27.03	363,059	+0.26(+0.96%)
Jan 10, 2020	27.51	27.55	26.70	26.77	361,754	-0.71(-2.57%)
Jan 09, 2020	27.69	27.69	27.29	27.48	505,345	-0.01(-0.03%)
Jan 08, 2020	27.32	27.70	27.16	27.49	409,768	-0.03(-0.10%)
Jan 07, 2020	27.62	27.79	27.31	27.51	414,004	-0.31(-1.10%)
Jan 06, 2020	27.76	27.84	27.58	27.82	388,936	-0.19(-0.68%)
Jan 03, 2020	28.21	28.33	27.73	28.01	582,057	-0.76(-2.65%)

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.