Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	29.00	29.44	28.77	29.11	1,583,246	-0.23(-0.79%)
Mar 30, 2020	28.71	29.34	28.58	29.34	1,697,164	+1.54(+5.53%)
Mar 27, 2020	27.80	28.31	27.47	27.80	1,487,306	-1.83(-6.17%)
Mar 26, 2020	28.76	29.79	28.67	29.63	1,262,888	+1.19(+4.20%)
Mar 25, 2020	28.29	28.94	27.85	28.44	1,677,534	+0.97(+3.53%)
Mar 24, 2020	26.95	27.52	26.67	27.47	1,908,224	+2.39(+9.55%)
Mar 23, 2020	25.45	25.70	24.77	25.07	1,579,162	-0.92(-3.53%)
Mar 20, 2020	27.15	27.27	25.85	25.99	1,597,628	-0.57(-2.13%)
Mar 19, 2020	26.15	27.12	25.84	26.56	1,141,141	-0.35(-1.31%)
Mar 18, 2020	26.58	27.62	26.06	26.91	1,875,142	-2.29(-7.85%)
Mar 17, 2020	28.50	29.39	27.91	29.20	2,754,108	+1.66(+6.01%)
Mar 16, 2020	27.54	28.62	26.96	27.55	1,297,519	-4.24(-13.34%)
Mar 13, 2020	31.69	31.92	30.09	31.79	1,672,302	+3.07(+10.70%)
Mar 12, 2020	29.85	29.89	28.37	28.71	2,247,751	-3.71(-11.44%)
Mar 11, 2020	33.23	33.27	32.28	32.42	2,233,872	-1.97(-5.72%)
Mar 10, 2020	34.47	34.62	33.51	34.39	1,315,813	+2.05(+6.34%)
Mar 09, 2020	32.31	33.12	31.90	32.34	864,221	-3.19(-8.99%)
Mar 06, 2020	35.32	35.61	35.13	35.53	1,071,531	-0.52(-1.45%)
Mar 05, 2020	36.25	36.45	35.93	36.05	992,468	-0.64(-1.73%)
Mar 04, 2020	36.38	36.73	36.22	36.69	1,188,222	+0.65(+1.81%)
Mar 03, 2020	36.47	36.95	35.75	36.04	1,690,760	-0.35(-0.97%)
Mar 02, 2020	35.92	36.39	35.69	36.39	2,490,661	+0.21(+0.59%)
Feb 28, 2020	35.78	36.22	35.37	36.17	1,032,039	-0.55(-1.50%)
Feb 27, 2020	37.25	37.43	36.72	36.72	803,547	-0.66(-1.77%)
Feb 26, 2020	37.66	37.88	37.38	37.38	689,441	-0.10(-0.27%)
Feb 25, 2020	38.25	38.28	37.44	37.49	336,162	-0.44(-1.15%)
Feb 24, 2020	37.97	38.23	37.91	37.92	321,626	-1.45(-3.68%)
Feb 21, 2020	39.37	39.47	39.25	39.37	299,628	-0.11(-0.28%)
Feb 20, 2020	39.68	39.74	39.34	39.49	298,543	-0.48(-1.20%)
Feb 19, 2020	39.92	40.01	39.92	39.97	204,160	+0.21(+0.54%)
Feb 18, 2020	39.74	39.85	39.68	39.75	319,539	-0.21(-0.52%)
Feb 14, 2020	40.04	40.04	39.81	39.96	326,189	+0.11(+0.28%)
Feb 13, 2020	39.84	39.97	39.78	39.85	394,954	-0.33(-0.83%)
Feb 12, 2020	40.02	40.18	39.99	40.18	421,217	+0.54(+1.36%)
Feb 11, 2020	39.50	39.64	39.50	39.64	449,946	+0.30(+0.76%)
Feb 10, 2020	39.14	39.34	39.13	39.34	348,873	+0.21(+0.55%)
Feb 07, 2020	39.25	39.30	39.13	39.13	443,966	-0.53(-1.34%)
Feb 06, 2020	39.73	39.73	39.59	39.66	480,408	+0.22(+0.57%)
Feb 05, 2020	39.55	39.62	39.37	39.43	413,950	+0.16(+0.42%)
Feb 04, 2020	39.19	39.37	39.17	39.27	419,028	+0.64(+1.64%)
Feb 03, 2020	38.74	38.79	38.60	38.64	1,894,806	+0.15(+0.38%)
Jan 31, 2020	38.84	38.92	38.35	38.49	586,907	-0.93(-2.35%)
Jan 30, 2020	39.14	39.42	38.98	39.42	476,462	-0.12(-0.30%)
Jan 29, 2020	39.62	39.63	39.44	39.54	280,115	-0.02(-0.04%)
Jan 28, 2020	39.43	39.56	39.35	39.55	715,669	+0.31(+0.79%)
Jan 27, 2020	39.07	39.40	39.07	39.25	597,497	-1.06(-2.64%)
Jan 24, 2020	40.64	40.64	40.15	40.31	394,689	-0.32(-0.78%)
Jan 23, 2020	40.51	40.65	40.33	40.63	421,629	-0.14(-0.34%)
Jan 22, 2020	40.83	40.88	40.69	40.77	402,498	+0.19(+0.47%)
Jan 21, 2020	40.65	40.72	40.54	40.58	497,699	-0.69(-1.66%)
Jan 17, 2020	41.26	41.31	41.19	41.26	339,353	-0.04(-0.10%)
Jan 16, 2020	41.17	41.31	41.13	41.31	1,740,612	+0.44(+1.07%)
Jan 15, 2020	40.89	40.97	40.83	40.87	229,060	+0.04(+0.11%)
Jan 14, 2020	40.74	40.89	40.74	40.83	1,180,313	+0.09(+0.21%)
Jan 13, 2020	40.44	40.74	40.38	40.74	306,204	+0.45(+1.13%)
Jan 10, 2020	40.41	40.43	40.26	40.28	405,406	+0.14(+0.34%)
Jan 09, 2020	40.05	40.15	40.00	40.15	422,892	+0.15(+0.36%)
Jan 08, 2020	39.85	40.15	39.85	40.00	494,322	+0.20(+0.50%)
Jan 07, 2020	39.89	39.92	39.79	39.80	417,309	-0.03(-0.06%)
Jan 06, 2020	39.63	39.86	39.62	39.83	493,745	+0.09(+0.24%)
Jan 03, 2020	39.68	39.94	39.63	39.74	479,265	-0.41(-1.03%)

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.