Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.16	17.50	17.15	17.17	42,276	+0.10(+0.57%)
Mar 30, 2020	16.94	17.26	16.76	17.07	72,126	+0.04(+0.26%)
Mar 27, 2020	17.07	17.19	16.84	17.02	29,477	-0.87(-4.84%)
Mar 26, 2020	17.41	19.54	17.33	17.89	41,015	+0.72(+4.21%)
Mar 25, 2020	16.79	17.37	16.75	17.17	44,090	+0.74(+4.48%)
Mar 24, 2020	16.30	16.68	16.26	16.43	7,317	+1.01(+6.56%)
Mar 23, 2020	15.67	15.82	15.30	15.42	36,307	-0.49(-3.07%)
Mar 20, 2020	16.30	16.41	15.79	15.91	62,029	+0.10(+0.65%)
Mar 19, 2020	15.39	15.97	15.39	15.80	12,945	-0.04(-0.24%)
Mar 18, 2020	16.01	16.25	15.56	15.84	38,515	-1.59(-9.13%)
Mar 17, 2020	16.69	17.43	16.39	17.43	116,987	+1.10(+6.76%)
Mar 16, 2020	16.54	17.07	16.24	16.33	18,504	-2.25(-12.12%)
Mar 13, 2020	19.05	19.05	17.86	18.58	28,767	+1.01(+5.74%)
Mar 12, 2020	19.22	19.22	17.40	17.57	115,779	-2.04(-10.40%)
Mar 11, 2020	19.92	19.99	19.45	19.61	63,235	-0.91(-4.43%)
Mar 10, 2020	20.33	20.57	20.08	20.52	15,518	+0.77(+3.87%)
Mar 09, 2020	19.88	21.54	14.68	19.76	28,333	-1.44(-6.79%)
Mar 06, 2020	21.07	21.27	21.01	21.19	112,372	-0.23(-1.10%)
Mar 05, 2020	21.75	21.81	21.34	21.43	7,870	-0.42(-1.91%)
Mar 04, 2020	21.82	21.93	21.65	21.85	29,071	+0.43(+1.99%)
Mar 03, 2020	21.47	21.85	21.29	21.42	35,981	-0.04(-0.17%)
Mar 02, 2020	21.02	21.54	21.00	21.46	160,001	+0.60(+2.86%)
Feb 28, 2020	20.55	20.89	20.36	20.86	45,398	-0.36(-1.71%)
Feb 27, 2020	21.54	21.54	21.22	21.22	33,124	-0.47(-2.18%)
Feb 26, 2020	21.55	21.85	21.55	21.70	1,021,778	+0.23(+1.07%)
Feb 25, 2020	21.85	21.89	21.35	21.47	12,680	-0.04(-0.19%)
Feb 24, 2020	21.58	21.73	21.51	21.51	28,793	-0.92(-4.09%)
Feb 21, 2020	22.54	22.54	22.37	22.43	15,057	+0.05(+0.22%)
Feb 20, 2020	22.65	22.65	22.38	22.38	6,553	-0.42(-1.85%)
Feb 19, 2020	22.80	22.88	22.72	22.80	12,845	+0.07(+0.32%)
Feb 18, 2020	22.78	22.78	22.69	22.73	4,530	-0.13(-0.59%)
Feb 14, 2020	22.92	22.96	22.78	22.86	12,585	+0.04(+0.16%)
Feb 13, 2020	22.88	22.96	22.82	22.83	25,474	-0.28(-1.23%)
Feb 12, 2020	23.06	23.17	23.01	23.11	6,170	+0.28(+1.22%)
Feb 11, 2020	22.87	22.90	22.83	22.83	1,924	+0.29(+1.29%)
Feb 10, 2020	22.45	22.58	22.44	22.54	15,710	+0.14(+0.64%)
Feb 07, 2020	22.54	22.54	22.39	22.40	6,292	-0.30(-1.33%)
Feb 06, 2020	22.82	22.82	22.70	22.70	9,316	-0.07(-0.31%)
Feb 05, 2020	22.97	22.97	22.75	22.77	13,183	+0.16(+0.70%)
Feb 04, 2020	22.64	22.75	22.59	22.61	21,322	+0.58(+2.63%)
Feb 03, 2020	21.90	22.10	21.90	22.03	16,615	+0.23(+1.05%)
Jan 31, 2020	21.91	21.91	21.75	21.81	20,564	-0.50(-2.26%)
Jan 30, 2020	22.23	22.32	22.09	22.31	18,969	-0.39(-1.71%)
Jan 29, 2020	22.72	22.75	22.65	22.70	12,964	+0.14(+0.61%)
Jan 28, 2020	22.55	22.59	22.52	22.56	129,205	+0.06(+0.28%)
Jan 27, 2020	22.39	22.58	22.21	22.50	7,869	-0.71(-3.05%)
Jan 24, 2020	23.40	23.40	23.16	23.20	10,338	-0.21(-0.91%)
Jan 23, 2020	23.32	23.45	23.18	23.42	10,899	-0.20(-0.85%)
Jan 22, 2020	23.63	23.74	23.58	23.62	7,428	+0.17(+0.72%)
Jan 21, 2020	23.61	23.64	23.39	23.45	7,951	-0.61(-2.52%)
Jan 17, 2020	23.93	24.05	23.90	24.05	47,084	+0.23(+0.97%)
Jan 16, 2020	23.86	23.89	23.82	23.82	11,219	+0.15(+0.64%)
Jan 15, 2020	23.81	23.81	23.67	23.67	5,509	-0.13(-0.56%)
Jan 14, 2020	23.77	23.88	23.77	23.80	22,139	-0.09(-0.37%)
Jan 13, 2020	23.63	23.95	23.63	23.89	19,659	+0.35(+1.47%)
Jan 10, 2020	23.59	23.64	23.54	23.55	5,955	+0.14(+0.61%)
Jan 09, 2020	23.49	23.49	23.38	23.40	36,234	+0.05(+0.23%)
Jan 08, 2020	23.14	23.41	23.14	23.35	10,997	+0.15(+0.63%)
Jan 07, 2020	23.23	23.24	23.18	23.20	8,570	-0.01(-0.06%)
Jan 06, 2020	23.05	23.25	23.05	23.22	10,724	-0.03(-0.11%)
Jan 03, 2020	23.38	23.40	23.24	23.24	20,002	-0.43(-1.80%)

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.