Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.49	35.78	34.66	35.15	3,928,395	-0.78(-2.17%)
Mar 30, 2020	35.00	36.48	34.99	35.93	6,327,829	+1.81(+5.30%)
Mar 27, 2020	34.02	34.87	33.49	34.13	4,791,523	-0.41(-1.19%)
Mar 26, 2020	33.46	34.58	33.46	34.54	6,242,392	+1.27(+3.82%)
Mar 25, 2020	32.71	34.07	32.20	33.27	6,348,361	+0.95(+2.94%)
Mar 24, 2020	32.72	32.72	31.58	32.32	5,927,305	+1.30(+4.20%)
Mar 23, 2020	30.98	31.88	30.25	31.01	3,298,463	+0.44(+1.45%)
Mar 20, 2020	31.99	32.65	30.57	30.57	6,678,260	-2.08(-6.38%)
Mar 19, 2020	32.16	35.77	31.84	32.65	10,141,298	-0.84(-2.50%)
Mar 18, 2020	32.22	34.13	31.86	33.49	3,019,047	-1.58(-4.49%)
Mar 17, 2020	33.51	35.28	33.05	35.07	3,444,818	+1.68(+5.03%)
Mar 16, 2020	30.84	34.74	30.35	33.39	3,648,738	-1.77(-5.03%)
Mar 13, 2020	34.09	35.15	31.94	35.15	4,127,789	+2.29(+6.97%)
Mar 12, 2020	33.41	34.17	32.20	32.86	5,049,289	-3.15(-8.75%)
Mar 11, 2020	36.35	36.84	35.79	36.02	3,660,119	-1.10(-2.97%)
Mar 10, 2020	37.00	37.20	35.64	37.12	5,864,459	+0.76(+2.08%)
Mar 09, 2020	36.63	37.41	36.16	36.36	4,099,182	-2.59(-6.65%)
Mar 06, 2020	39.05	39.11	37.82	38.95	3,526,112	-1.21(-3.00%)
Mar 05, 2020	39.95	40.47	39.81	40.16	1,938,646	-0.48(-1.19%)
Mar 04, 2020	39.61	40.65	39.34	40.64	1,930,630	+2.28(+5.93%)
Mar 03, 2020	38.99	39.59	38.09	38.36	3,212,254	-0.83(-2.11%)
Mar 02, 2020	38.31	39.20	37.89	39.19	4,232,598	+2.00(+5.38%)
Feb 28, 2020	37.16	37.43	36.44	37.19	5,658,470	-1.54(-3.97%)
Feb 27, 2020	38.94	39.51	38.67	38.72	5,632,883	-1.04(-2.61%)
Feb 26, 2020	39.26	39.88	39.25	39.76	2,933,961	+0.35(+0.90%)
Feb 25, 2020	40.12	40.12	39.34	39.41	3,078,547	-0.67(-1.67%)
Feb 24, 2020	39.42	40.22	39.40	40.08	3,140,656	-0.81(-1.99%)
Feb 21, 2020	40.44	40.91	40.29	40.89	2,142,306	+0.08(+0.20%)
Feb 20, 2020	40.85	41.08	40.53	40.81	2,579,473	+0.03(+0.08%)
Feb 19, 2020	40.90	40.98	40.70	40.78	3,029,535	-0.35(-0.84%)
Feb 18, 2020	40.49	41.12	40.47	41.12	4,122,105	+0.97(+2.42%)
Feb 14, 2020	40.24	40.30	40.06	40.15	1,864,102	-0.06(-0.14%)
Feb 13, 2020	40.15	40.36	39.97	40.20	1,136,740	-0.50(-1.22%)
Feb 12, 2020	40.91	40.91	40.60	40.70	4,487,903	-0.49(-1.19%)
Feb 11, 2020	41.01	41.25	40.99	41.19	1,705,517	+0.01(+0.02%)
Feb 10, 2020	40.84	41.19	40.75	41.19	1,106,316	+0.15(+0.37%)
Feb 07, 2020	41.36	41.42	40.94	41.03	1,746,329	-0.51(-1.22%)
Feb 06, 2020	41.03	41.59	40.88	41.54	3,502,502	+1.88(+4.74%)
Feb 05, 2020	39.71	39.88	39.50	39.66	2,156,148	+0.55(+1.40%)
Feb 04, 2020	39.11	39.30	39.03	39.11	965,313	+0.21(+0.54%)
Feb 03, 2020	39.10	39.30	38.85	38.90	1,069,844	+0.09(+0.23%)
Jan 31, 2020	39.04	39.07	38.63	38.81	1,499,216	-0.27(-0.70%)
Jan 30, 2020	38.95	39.12	38.84	39.09	1,107,280	-0.16(-0.41%)
Jan 29, 2020	39.20	39.39	39.04	39.25	1,328,033	+0.43(+1.12%)
Jan 28, 2020	38.81	38.97	38.68	38.81	1,080,209	+0.40(+1.05%)
Jan 27, 2020	38.58	38.72	38.37	38.41	1,857,502	-0.77(-1.97%)
Jan 24, 2020	39.90	39.91	39.18	39.18	2,890,235	-0.70(-1.75%)
Jan 23, 2020	39.79	39.97	39.57	39.88	2,182,461	+0.16(+0.40%)
Jan 22, 2020	40.03	40.05	39.58	39.72	1,963,101	-0.65(-1.61%)
Jan 21, 2020	40.72	40.90	40.37	40.37	2,908,260	-0.83(-2.01%)
Jan 17, 2020	41.23	41.35	41.03	41.20	1,262,923	+0.04(+0.10%)
Jan 16, 2020	41.10	41.16	40.91	41.16	809,047	-0.05(-0.12%)
Jan 15, 2020	41.05	41.27	41.03	41.21	2,259,517	+0.22(+0.53%)
Jan 14, 2020	40.66	41.09	40.56	40.99	1,830,760	-0.35(-0.84%)
Jan 13, 2020	41.12	41.41	41.04	41.34	1,631,829	-0.17(-0.41%)
Jan 10, 2020	41.43	41.68	41.42	41.51	1,968,693	+0.37(+0.90%)
Jan 09, 2020	41.17	41.27	40.96	41.14	2,248,180	+0.14(+0.35%)
Jan 08, 2020	40.69	41.18	40.67	40.99	1,396,600	+0.19(+0.47%)
Jan 07, 2020	40.82	40.97	40.75	40.80	1,100,056	-0.41(-0.99%)
Jan 06, 2020	40.90	41.22	40.89	41.21	1,878,466	+0.39(+0.97%)
Jan 03, 2020	40.45	40.91	40.45	40.82	1,373,110	+0.06(+0.16%)

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.