Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.55	15.67	14.76	15.13	19,235,396	-0.42(-2.69%)
Mar 30, 2020	14.76	15.77	14.43	15.55	13,641,107	+0.85(+5.81%)
Mar 27, 2020	14.82	15.09	14.05	14.70	12,930,823	-0.94(-6.02%)
Mar 26, 2020	13.54	15.88	13.35	15.64	23,647,576	+2.23(+16.64%)
Mar 25, 2020	13.50	14.65	12.96	13.41	16,185,439	-0.08(-0.58%)
Mar 24, 2020	12.46	13.64	12.21	13.49	16,340,394	+1.54(+12.92%)
Mar 23, 2020	12.01	12.17	11.31	11.94	17,327,770	-0.22(-1.79%)
Mar 20, 2020	12.57	12.90	11.85	12.16	19,865,374	-0.39(-3.12%)
Mar 19, 2020	11.34	12.82	10.93	12.55	15,526,898	+1.12(+9.84%)
Mar 18, 2020	11.83	12.21	11.10	11.43	12,889,135	-1.12(-8.96%)
Mar 17, 2020	12.76	13.20	11.87	12.55	23,771,930	-0.05(-0.41%)
Mar 16, 2020	13.70	13.70	12.48	12.61	18,469,052	-2.37(-15.83%)
Mar 13, 2020	16.19	16.23	14.32	14.98	19,046,616	-0.29(-1.88%)
Mar 12, 2020	15.17	16.19	14.25	15.27	14,816,027	-1.61(-9.56%)
Mar 11, 2020	16.73	16.97	16.19	16.88	16,282,335	-0.37(-2.17%)
Mar 10, 2020	17.00	17.72	16.40	17.25	10,689,848	+0.84(+5.13%)
Mar 09, 2020	17.24	17.52	16.34	16.41	17,349,494	-2.08(-11.26%)
Mar 06, 2020	18.04	18.56	18.04	18.49	14,887,476	-0.11(-0.60%)
Mar 05, 2020	18.21	18.74	18.11	18.60	19,175,220	-0.05(-0.28%)
Mar 04, 2020	18.15	18.69	17.92	18.66	21,261,412	+0.73(+4.10%)
Mar 03, 2020	18.86	18.86	17.63	17.92	23,105,406	-0.96(-5.08%)
Mar 02, 2020	18.05	18.90	17.94	18.88	17,857,288	+0.92(+5.15%)
Feb 28, 2020	18.12	18.46	17.42	17.96	30,516,618	-0.94(-4.98%)
Feb 27, 2020	19.23	19.31	18.77	18.90	27,727,490	-0.72(-3.65%)
Feb 26, 2020	20.30	20.30	19.62	19.62	19,284,934	-0.55(-2.74%)
Feb 25, 2020	19.85	20.67	19.61	20.17	50,962,344	+1.08(+5.66%)
Feb 24, 2020	19.24	19.38	18.97	19.09	25,317,698	-0.52(-2.64%)
Feb 21, 2020	19.49	19.67	19.44	19.61	19,667,196	+0.05(+0.26%)
Feb 20, 2020	19.34	19.71	19.33	19.55	23,683,240	+0.18(+0.94%)
Feb 19, 2020	19.30	19.55	19.21	19.37	15,376,437	+0.16(+0.85%)
Feb 18, 2020	19.06	19.25	19.00	19.21	9,801,437	-0.11(-0.58%)
Feb 14, 2020	19.22	19.36	19.21	19.32	10,395,809	+0.13(+0.68%)
Feb 13, 2020	19.30	19.34	19.12	19.19	10,654,573	-0.22(-1.16%)
Feb 12, 2020	19.26	19.45	19.26	19.42	15,037,591	+0.22(+1.12%)
Feb 11, 2020	19.02	19.26	18.97	19.20	10,629,404	+0.21(+1.09%)
Feb 10, 2020	19.61	19.75	18.86	18.99	15,173,593	+0.22(+1.20%)
Feb 07, 2020	18.73	18.80	18.61	18.77	8,501,589	-0.10(-0.50%)
Feb 06, 2020	18.88	18.94	18.78	18.86	6,603,281	+0.05(+0.28%)
Feb 05, 2020	18.79	18.82	18.61	18.81	10,254,528	+0.20(+1.07%)
Feb 04, 2020	18.71	18.78	18.50	18.61	11,789,631	+0.22(+1.17%)
Feb 03, 2020	18.48	18.73	18.35	18.40	9,497,068	-0.02(-0.09%)
Jan 31, 2020	18.53	18.60	18.28	18.41	13,222,262	-0.18(-0.98%)
Jan 30, 2020	18.38	18.67	18.31	18.60	9,619,049	+0.09(+0.47%)
Jan 29, 2020	18.79	18.83	18.48	18.51	9,896,623	-0.18(-0.97%)
Jan 28, 2020	18.79	18.92	18.64	18.69	9,969,379	+0.05(+0.28%)
Jan 27, 2020	18.68	18.82	18.56	18.64	12,219,556	-0.35(-1.82%)
Jan 24, 2020	19.16	19.17	18.83	18.98	11,924,870	-0.10(-0.54%)
Jan 23, 2020	18.95	19.15	18.89	19.09	12,520,660	+0.15(+0.78%)
Jan 22, 2020	18.97	18.97	18.60	18.94	11,316,362	-0.03(-0.14%)
Jan 21, 2020	18.93	18.98	18.80	18.97	11,939,072	-0.01(-0.05%)
Jan 17, 2020	18.68	18.98	18.60	18.98	15,602,397	+0.26(+1.38%)
Jan 16, 2020	18.49	18.72	18.39	18.72	9,101,250	+0.22(+1.17%)
Jan 15, 2020	18.44	18.67	18.41	18.50	16,160,247	+0.02(+0.09%)
Jan 14, 2020	18.58	18.60	18.36	18.48	13,890,476	-0.05(-0.28%)
Jan 13, 2020	18.54	18.61	18.43	18.54	8,286,913	+0.07(+0.37%)
Jan 10, 2020	18.36	18.60	18.36	18.47	11,591,665	+0.16(+0.85%)
Jan 09, 2020	18.14	18.35	18.11	18.31	10,858,533	+0.23(+1.29%)
Jan 08, 2020	17.73	18.13	17.73	18.08	9,007,553	+0.23(+1.31%)
Jan 07, 2020	17.76	17.94	17.72	17.84	7,568,531	+0.04(+0.24%)
Jan 06, 2020	17.84	17.96	17.72	17.80	10,781,712	+0.07(+0.39%)
Jan 03, 2020	17.69	17.86	17.66	17.73	6,279,026	-0.22(-1.25%)

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.