Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.20	16.88	15.47	15.52	4,807,245	-1.22(-7.30%)
Mar 30, 2020	17.85	17.85	16.23	16.74	4,353,503	-0.07(-0.39%)
Mar 27, 2020	18.25	18.52	16.39	16.81	6,622,902	-1.86(-9.95%)
Mar 26, 2020	21.51	21.71	18.21	18.67	7,749,315	-0.77(-3.98%)
Mar 25, 2020	19.64	20.32	18.72	19.44	9,246,949	+2.06(+11.87%)
Mar 24, 2020	17.12	18.00	15.99	17.38	7,050,889	+3.01(+20.91%)
Mar 23, 2020	14.64	15.37	13.81	14.37	7,062,842	+1.26(+9.61%)
Mar 20, 2020	14.61	14.75	12.99	13.11	4,595,339	-1.27(-8.83%)
Mar 19, 2020	13.96	17.44	12.79	14.38	5,794,963	+0.38(+2.73%)
Mar 18, 2020	15.80	16.86	13.78	14.00	4,566,920	-3.63(-20.59%)
Mar 17, 2020	14.71	17.72	14.71	17.63	7,998,317	+1.33(+8.19%)
Mar 16, 2020	11.90	17.62	11.82	16.30	9,000,864	+3.07(+23.22%)
Mar 13, 2020	15.73	15.82	13.07	13.23	7,110,186	-1.31(-8.99%)
Mar 12, 2020	15.22	16.50	14.37	14.53	6,259,342	-1.56(-9.72%)
Mar 11, 2020	17.82	18.00	15.85	16.10	6,295,356	-1.46(-8.30%)
Mar 10, 2020	18.11	18.23	16.82	17.55	7,146,017	-0.35(-1.97%)
Mar 09, 2020	19.73	19.74	17.88	17.91	4,539,196	-1.64(-8.40%)
Mar 06, 2020	20.08	20.08	18.75	19.55	5,426,756	+0.00(+0.00%)
Mar 05, 2020	19.58	19.86	19.15	19.55	4,912,444	+0.29(+1.49%)
Mar 04, 2020	19.31	19.50	18.58	19.26	3,487,678	+0.45(+2.37%)
Mar 03, 2020	18.17	19.57	17.54	18.82	7,127,921	+1.66(+9.69%)
Mar 02, 2020	16.81	17.15	16.62	17.15	3,254,940	+0.96(+5.90%)
Feb 28, 2020	16.73	16.96	15.63	16.20	6,169,951	-1.83(-10.14%)
Feb 27, 2020	19.67	19.73	18.01	18.03	5,275,318	-1.54(-7.87%)
Feb 26, 2020	19.67	19.92	19.36	19.57	3,587,854	+0.21(+1.10%)
Feb 25, 2020	19.55	20.50	19.35	19.35	6,639,873	-1.51(-7.25%)
Feb 24, 2020	21.40	21.80	20.59	20.87	4,711,653	+0.32(+1.58%)
Feb 21, 2020	19.88	21.12	19.83	20.54	5,358,997	+1.77(+9.45%)
Feb 20, 2020	19.74	19.74	18.59	18.77	4,119,412	-0.67(-3.44%)
Feb 19, 2020	19.66	19.68	19.14	19.44	3,584,864	+0.51(+2.70%)
Feb 18, 2020	18.62	18.94	18.26	18.93	3,263,143	+0.86(+4.78%)
Feb 14, 2020	18.33	18.55	18.01	18.06	2,464,856	-0.04(-0.20%)
Feb 13, 2020	18.14	18.36	17.97	18.10	2,742,366	+0.32(+1.83%)
Feb 12, 2020	17.87	18.10	17.50	17.78	3,001,351	+0.06(+0.31%)
Feb 11, 2020	17.89	18.05	17.42	17.72	3,433,613	-0.59(-3.24%)
Feb 10, 2020	18.25	18.39	18.05	18.32	3,353,119	+0.60(+3.41%)
Feb 07, 2020	18.21	18.35	17.56	17.71	2,929,151	-0.26(-1.45%)
Feb 06, 2020	17.86	18.13	17.71	17.97	2,709,701	+0.01(+0.05%)
Feb 05, 2020	18.06	18.43	17.89	17.96	2,622,301	-0.22(-1.23%)
Feb 04, 2020	18.30	18.39	17.93	18.19	3,982,178	-0.27(-1.46%)
Feb 03, 2020	18.58	18.72	18.34	18.45	2,232,484	-0.45(-2.36%)
Jan 31, 2020	18.80	19.16	18.72	18.90	3,814,112	+0.11(+0.59%)
Jan 30, 2020	18.77	19.11	18.44	18.79	3,193,435	+0.23(+1.25%)
Jan 29, 2020	18.19	18.57	18.05	18.56	2,774,898	+0.34(+1.89%)
Jan 28, 2020	18.81	18.96	17.93	18.21	4,296,100	-1.05(-5.45%)
Jan 27, 2020	19.86	19.93	19.06	19.26	2,406,970	-0.21(-1.10%)
Jan 24, 2020	18.80	19.58	18.76	19.48	3,138,353	+0.77(+4.12%)
Jan 23, 2020	18.81	19.22	18.58	18.70	2,517,200	-0.42(-2.18%)
Jan 22, 2020	19.08	19.20	18.77	19.12	1,450,407	+0.03(+0.15%)
Jan 21, 2020	18.94	19.27	18.84	19.09	2,483,988	+0.17(+0.88%)
Jan 17, 2020	19.10	19.27	18.65	18.93	3,614,282	-0.23(-1.21%)
Jan 16, 2020	19.19	19.22	18.84	19.16	3,232,135	-0.18(-0.91%)
Jan 15, 2020	19.51	19.51	18.87	19.34	3,397,988	-0.02(-0.10%)
Jan 14, 2020	18.91	19.40	18.82	19.35	3,320,260	+0.19(+0.97%)
Jan 13, 2020	19.95	19.99	19.12	19.17	2,781,405	-1.13(-5.58%)
Jan 10, 2020	20.05	20.51	20.05	20.30	2,956,728	+0.32(+1.63%)
Jan 09, 2020	19.70	20.26	19.70	19.98	3,043,430	-0.02(-0.09%)
Jan 08, 2020	20.98	20.98	19.71	20.00	4,608,000	-0.88(-4.22%)
Jan 07, 2020	20.97	21.05	20.68	20.88	3,156,873	-0.21(-1.01%)
Jan 06, 2020	22.00	22.00	20.63	21.09	4,084,338	+0.06(+0.31%)
Jan 03, 2020	21.77	21.97	20.91	21.03	3,261,806	-0.04(-0.18%)

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.