Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.38	18.72	18.25	18.40	264,414	+0.14(+0.76%)
Mar 30, 2020	18.64	18.68	17.97	18.27	330,682	-0.36(-1.91%)
Mar 27, 2020	19.04	19.07	18.33	18.62	339,400	-0.91(-4.65%)
Mar 26, 2020	18.44	20.10	18.44	19.53	450,258	+1.44(+7.97%)
Mar 25, 2020	17.42	18.64	17.30	18.09	417,719	+1.13(+6.64%)
Mar 24, 2020	16.94	17.28	16.78	16.96	507,483	+0.97(+6.05%)
Mar 23, 2020	16.92	16.92	15.87	15.99	759,723	-1.07(-6.25%)
Mar 20, 2020	17.46	18.48	17.06	17.06	377,077	+0.02(+0.12%)
Mar 19, 2020	16.13	17.40	15.85	17.04	1,071,149	+0.30(+1.77%)
Mar 18, 2020	18.34	18.36	16.01	16.75	552,428	-2.74(-14.08%)
Mar 17, 2020	19.87	19.90	19.04	19.49	395,905	-0.28(-1.40%)
Mar 16, 2020	20.36	20.97	19.73	19.77	461,619	-2.88(-12.73%)
Mar 13, 2020	23.22	23.68	21.72	22.65	540,599	+0.91(+4.18%)
Mar 12, 2020	23.36	23.46	21.72	21.74	538,759	-3.61(-14.25%)
Mar 11, 2020	26.24	26.32	25.10	25.35	325,954	-1.58(-5.87%)
Mar 10, 2020	26.99	27.19	26.07	26.93	522,359	+0.97(+3.73%)
Mar 09, 2020	27.17	27.21	25.87	25.97	632,661	-3.08(-10.60%)
Mar 06, 2020	29.21	29.30	28.73	29.05	279,845	-0.71(-2.39%)
Mar 05, 2020	30.15	30.15	29.54	29.76	279,511	-0.89(-2.90%)
Mar 04, 2020	30.47	30.67	30.21	30.65	668,347	+0.60(+1.99%)
Mar 03, 2020	30.48	30.89	29.74	30.05	290,362	-0.24(-0.78%)
Mar 02, 2020	29.74	30.30	29.40	30.29	529,672	+0.51(+1.71%)
Feb 28, 2020	29.52	29.83	29.01	29.78	693,747	-0.59(-1.94%)
Feb 27, 2020	31.01	31.19	30.23	30.36	616,602	-1.08(-3.43%)
Feb 26, 2020	31.73	31.97	31.44	31.44	416,934	-0.10(-0.31%)
Feb 25, 2020	32.54	32.60	31.48	31.54	502,224	-1.00(-3.07%)
Feb 24, 2020	32.66	32.71	32.44	32.54	504,377	-1.08(-3.21%)
Feb 21, 2020	33.71	33.79	33.60	33.62	154,268	-0.10(-0.29%)
Feb 20, 2020	33.69	33.76	33.52	33.71	244,656	+0.02(+0.06%)
Feb 19, 2020	33.71	33.75	33.65	33.69	130,817	-0.02(-0.06%)
Feb 18, 2020	33.69	33.75	33.60	33.71	591,034	-0.10(-0.29%)
Feb 14, 2020	33.85	33.87	33.73	33.81	143,445	-0.02(-0.06%)
Feb 13, 2020	33.85	33.91	33.79	33.83	177,715	-0.08(-0.23%)
Feb 12, 2020	33.83	33.97	33.81	33.91	178,021	+0.27(+0.82%)
Feb 11, 2020	33.62	33.75	33.62	33.63	209,253	+0.18(+0.53%)
Feb 10, 2020	33.46	33.50	33.40	33.46	177,358	+0.06(+0.18%)
Feb 07, 2020	33.60	33.71	33.40	33.40	358,972	-0.43(-1.27%)
Feb 06, 2020	34.05	34.05	33.83	33.83	180,994	-0.22(-0.63%)
Feb 05, 2020	34.12	34.12	33.92	34.05	187,808	+0.22(+0.65%)
Feb 04, 2020	33.83	33.88	33.67	33.83	155,837	+0.47(+1.40%)
Feb 03, 2020	33.36	33.52	33.34	33.36	182,791	+0.02(+0.06%)
Jan 31, 2020	33.71	33.71	33.26	33.34	221,318	-0.53(-1.55%)
Jan 30, 2020	33.79	33.87	33.55	33.87	144,669	-0.08(-0.23%)
Jan 29, 2020	34.04	34.10	33.94	33.94	151,084	-0.04(-0.11%)
Jan 28, 2020	33.85	34.01	33.75	33.98	294,457	+0.16(+0.46%)
Jan 27, 2020	33.85	33.98	33.67	33.83	258,377	-0.50(-1.45%)
Jan 24, 2020	34.66	34.67	34.21	34.32	260,081	-0.30(-0.87%)
Jan 23, 2020	34.64	34.70	34.43	34.62	191,776	-0.12(-0.34%)
Jan 22, 2020	34.92	34.95	34.74	34.74	179,282	-0.10(-0.28%)
Jan 21, 2020	34.99	35.01	34.82	34.84	287,768	-0.27(-0.78%)
Jan 17, 2020	35.05	35.15	35.01	35.11	180,293	+0.08(+0.22%)
Jan 16, 2020	34.97	35.05	34.94	35.03	177,508	+0.12(+0.33%)
Jan 15, 2020	34.86	34.97	34.86	34.92	195,576	+0.08(+0.22%)
Jan 14, 2020	34.76	34.84	34.70	34.84	146,278	+0.08(+0.22%)
Jan 13, 2020	34.49	34.76	34.47	34.76	193,962	+0.31(+0.90%)
Jan 10, 2020	34.39	34.51	34.39	34.45	308,457	+0.10(+0.28%)
Jan 09, 2020	34.35	34.37	34.33	34.35	154,825	+0.04(+0.11%)
Jan 08, 2020	34.27	34.37	34.23	34.31	224,744	-0.06(-0.17%)
Jan 07, 2020	34.43	34.43	34.29	34.37	167,688	-0.08(-0.23%)
Jan 06, 2020	34.23	34.45	34.15	34.45	228,219	+0.00(+0.00%)
Jan 03, 2020	34.35	34.53	34.31	34.45	205,689	-0.12(-0.34%)

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.