Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.72	28.86	27.71	27.82	17,144,140	-1.05(-3.62%)
Mar 30, 2020	28.34	29.19	27.79	28.87	16,153,421	+0.93(+3.35%)
Mar 27, 2020	27.33	28.57	27.19	27.93	15,323,150	+0.02(+0.07%)
Mar 26, 2020	26.36	28.02	26.36	27.92	15,486,167	+1.66(+6.31%)
Mar 25, 2020	25.60	27.29	25.10	26.26	19,971,646	+0.65(+2.53%)
Mar 24, 2020	25.33	25.81	24.29	25.61	25,987,768	+1.23(+5.05%)
Mar 23, 2020	25.22	25.58	24.08	24.38	19,987,716	-1.15(-4.50%)
Mar 20, 2020	27.31	27.95	25.18	25.53	26,952,180	-1.87(-6.82%)
Mar 19, 2020	29.13	29.15	27.25	27.40	21,025,174	-1.57(-5.43%)
Mar 18, 2020	29.27	30.41	27.95	28.97	21,935,588	-1.83(-5.95%)
Mar 17, 2020	30.32	31.42	29.92	30.80	15,146,892	+0.96(+3.23%)
Mar 16, 2020	28.58	30.87	28.30	29.84	18,474,128	-1.62(-5.15%)
Mar 13, 2020	31.98	32.22	30.54	31.46	22,657,696	+0.89(+2.91%)
Mar 12, 2020	30.30	32.43	30.09	30.57	18,608,988	-1.67(-5.17%)
Mar 11, 2020	32.54	33.08	31.80	32.24	14,106,143	-1.12(-3.36%)
Mar 10, 2020	33.78	33.89	32.40	33.36	16,658,080	+0.48(+1.46%)
Mar 09, 2020	31.49	33.44	31.14	32.88	16,845,738	-0.81(-2.39%)
Mar 06, 2020	33.05	34.05	32.94	33.68	13,882,581	-0.77(-2.23%)
Mar 05, 2020	34.69	35.38	34.31	34.45	12,766,364	-1.18(-3.30%)
Mar 04, 2020	34.54	35.67	34.38	35.63	14,525,168	+1.64(+4.82%)
Mar 03, 2020	33.07	34.64	33.01	33.99	20,351,830	+0.70(+2.11%)
Mar 02, 2020	32.04	33.29	31.73	33.28	14,184,205	+1.22(+3.81%)
Feb 28, 2020	31.55	32.18	31.20	32.06	18,177,064	-0.22(-0.69%)
Feb 27, 2020	33.31	33.58	32.26	32.29	17,515,690	-1.52(-4.50%)
Feb 26, 2020	33.92	34.26	33.56	33.81	12,934,698	+0.21(+0.63%)
Feb 25, 2020	34.38	34.67	33.53	33.59	17,209,352	-0.74(-2.15%)
Feb 24, 2020	34.67	34.89	34.06	34.33	20,576,330	-0.87(-2.46%)
Feb 21, 2020	34.40	35.88	34.23	35.20	15,951,300	+0.47(+1.35%)
Feb 20, 2020	34.40	34.89	34.29	34.73	9,701,034	+0.15(+0.43%)
Feb 19, 2020	35.04	35.06	34.57	34.58	8,246,654	-0.31(-0.90%)
Feb 18, 2020	35.27	35.59	34.79	34.89	16,523,146	-0.25(-0.71%)
Feb 14, 2020	34.62	35.22	34.38	35.14	11,937,210	+0.88(+2.55%)
Feb 13, 2020	34.14	34.34	33.81	34.27	7,937,713	+0.04(+0.11%)
Feb 12, 2020	33.76	34.55	33.73	34.23	12,480,260	+0.65(+1.95%)
Feb 11, 2020	33.35	33.79	33.22	33.58	10,180,089	+0.39(+1.17%)
Feb 10, 2020	33.34	33.38	32.70	33.19	12,627,870	-0.17(-0.50%)
Feb 07, 2020	33.01	33.97	32.99	33.35	20,611,052	-1.66(-4.74%)
Feb 06, 2020	34.76	35.97	34.58	35.01	27,101,208	+0.80(+2.34%)
Feb 05, 2020	33.96	34.51	33.73	34.21	28,106,042	-0.26(-0.75%)
Feb 04, 2020	32.34	36.16	31.63	34.47	50,242,180	+2.78(+8.78%)
Feb 03, 2020	31.10	31.82	31.06	31.69	16,214,337	+0.76(+2.47%)
Jan 31, 2020	32.12	32.28	30.89	30.92	20,123,306	-1.38(-4.28%)
Jan 30, 2020	31.66	32.38	31.56	32.30	13,479,744	+0.44(+1.39%)
Jan 29, 2020	32.30	32.74	31.65	31.86	23,293,664	-1.50(-4.50%)
Jan 28, 2020	32.81	33.58	32.70	33.36	16,426,883	+0.67(+2.06%)
Jan 27, 2020	32.05	32.93	32.02	32.69	11,427,621	+0.11(+0.34%)
Jan 24, 2020	32.98	32.98	32.34	32.58	10,032,240	-0.23(-0.70%)
Jan 23, 2020	33.00	33.15	32.75	32.81	8,661,187	-0.26(-0.78%)
Jan 22, 2020	32.99	33.23	32.82	33.07	8,707,939	+0.16(+0.48%)
Jan 21, 2020	32.80	33.04	32.68	32.91	7,516,153	-0.09(-0.28%)
Jan 17, 2020	32.54	33.08	32.51	33.00	13,113,381	-0.09(-0.28%)
Jan 16, 2020	32.61	33.16	32.50	33.10	7,547,159	+0.54(+1.67%)
Jan 15, 2020	32.64	32.91	32.29	32.55	11,901,765	-0.02(-0.06%)
Jan 14, 2020	31.94	32.59	31.80	32.57	7,843,985	+0.57(+1.79%)
Jan 13, 2020	32.11	32.15	31.84	32.00	8,669,212	-0.15(-0.46%)
Jan 10, 2020	32.44	32.46	32.05	32.15	6,147,630	-0.27(-0.82%)
Jan 09, 2020	32.38	32.66	32.22	32.41	11,707,773	-0.39(-1.18%)
Jan 08, 2020	32.90	33.24	32.77	32.80	6,590,724	-0.02(-0.06%)
Jan 07, 2020	32.87	32.89	32.57	32.82	7,453,365	-0.15(-0.45%)
Jan 06, 2020	32.97	33.00	32.67	32.97	6,366,557	-0.17(-0.50%)
Jan 03, 2020	33.10	33.26	32.97	33.13	4,298,772	-0.31(-0.94%)

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.