Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.10	18.20	18.03	18.10	5,849,407	-0.05(-0.30%)
Mar 30, 2020	18.06	18.25	18.00	18.16	5,895,424	+0.11(+0.60%)
Mar 27, 2020	17.78	18.41	17.69	18.05	23,794,076	+0.12(+0.69%)
Mar 26, 2020	17.47	17.97	17.47	17.93	5,120,204	+0.52(+3.00%)
Mar 25, 2020	17.03	17.79	17.03	17.41	9,633,957	+0.31(+1.80%)
Mar 24, 2020	16.66	17.15	16.66	17.10	8,581,406	+0.48(+2.91%)
Mar 23, 2020	16.93	16.96	16.46	16.61	5,278,206	-0.30(-1.77%)
Mar 20, 2020	17.35	17.37	16.86	16.91	6,113,595	-0.32(-1.87%)
Mar 19, 2020	17.31	17.58	17.22	17.24	7,881,860	-0.35(-2.01%)
Mar 18, 2020	17.74	17.96	17.29	17.59	6,919,804	-0.61(-3.38%)
Mar 17, 2020	18.17	18.35	17.92	18.20	15,129,235	+0.10(+0.55%)
Mar 16, 2020	17.98	18.51	17.45	18.10	11,743,383	-0.73(-3.88%)
Mar 13, 2020	19.13	19.23	18.57	18.83	8,940,900	+0.41(+2.25%)
Mar 12, 2020	18.20	19.09	17.53	18.42	12,520,746	-0.68(-3.54%)
Mar 11, 2020	19.29	19.30	18.99	19.10	9,347,105	-0.43(-2.20%)
Mar 10, 2020	19.54	19.55	19.25	19.53	13,173,012	+0.26(+1.36%)
Mar 09, 2020	19.39	19.39	18.57	19.26	10,327,168	-0.81(-4.06%)
Mar 06, 2020	20.11	20.11	19.97	20.08	6,167,210	-0.20(-0.99%)
Mar 05, 2020	20.36	20.36	20.23	20.28	7,030,937	-0.21(-1.01%)
Mar 04, 2020	20.42	20.49	20.40	20.49	8,419,816	+0.19(+0.95%)
Mar 03, 2020	20.38	20.53	20.25	20.29	12,883,192	-0.08(-0.41%)
Mar 02, 2020	20.26	20.38	20.18	20.38	6,899,845	+0.13(+0.64%)
Feb 28, 2020	20.05	20.27	20.00	20.25	17,768,320	+0.02(+0.11%)
Feb 27, 2020	20.30	20.41	20.20	20.23	11,703,504	-0.21(-1.05%)
Feb 26, 2020	20.49	20.50	20.37	20.44	29,666,588	+0.00(+0.00%)
Feb 25, 2020	20.61	20.62	20.41	20.44	9,423,748	-0.09(-0.45%)
Feb 24, 2020	20.58	20.58	20.51	20.53	5,962,503	-0.15(-0.74%)
Feb 21, 2020	20.72	20.72	20.66	20.68	12,406,802	-0.02(-0.07%)
Feb 20, 2020	20.69	20.71	20.65	20.70	3,186,741	+0.02(+0.11%)
Feb 19, 2020	20.71	20.71	20.68	20.68	3,592,611	+0.01(+0.04%)
Feb 18, 2020	20.68	20.69	20.65	20.67	3,929,771	-0.02(-0.11%)
Feb 14, 2020	20.70	20.70	20.68	20.69	5,635,783	+0.00(+0.00%)
Feb 13, 2020	20.69	20.70	20.67	20.69	12,711,628	+0.00(+0.00%)
Feb 12, 2020	20.68	20.69	20.65	20.69	2,212,549	+0.04(+0.18%)
Feb 11, 2020	20.67	20.67	20.64	20.65	2,688,947	+0.02(+0.11%)
Feb 10, 2020	20.63	20.64	20.61	20.63	2,139,640	+0.01(+0.04%)
Feb 07, 2020	20.63	20.63	20.61	20.62	2,265,503	-0.01(-0.04%)
Feb 06, 2020	20.62	20.64	20.58	20.63	5,562,912	+0.04(+0.19%)
Feb 05, 2020	20.61	20.62	20.59	20.59	3,585,787	+0.02(+0.11%)
Feb 04, 2020	20.55	20.57	20.53	20.57	3,340,002	+0.09(+0.45%)
Feb 03, 2020	20.51	20.52	20.47	20.48	3,103,337	+0.03(+0.13%)
Jan 31, 2020	20.53	20.53	20.45	20.45	2,946,296	-0.08(-0.41%)
Jan 30, 2020	20.50	20.54	20.46	20.53	4,064,890	+0.02(+0.07%)
Jan 29, 2020	20.56	20.56	20.50	20.52	6,607,738	-0.01(-0.04%)
Jan 28, 2020	20.50	20.56	20.47	20.53	6,329,671	+0.08(+0.37%)
Jan 27, 2020	20.48	20.49	20.42	20.45	6,046,241	-0.10(-0.48%)
Jan 24, 2020	20.59	20.59	20.51	20.55	10,365,362	-0.04(-0.18%)
Jan 23, 2020	20.59	20.60	20.57	20.59	2,048,482	-0.03(-0.15%)
Jan 22, 2020	20.61	20.63	20.60	20.62	3,570,276	+0.02(+0.07%)
Jan 21, 2020	20.60	20.64	20.60	20.60	2,734,155	-0.02(-0.11%)
Jan 17, 2020	20.66	20.66	20.63	20.63	2,374,164	-0.02(-0.11%)
Jan 16, 2020	20.65	20.65	20.62	20.65	2,722,337	+0.01(+0.04%)
Jan 15, 2020	20.62	20.64	20.61	20.64	5,253,480	+0.05(+0.22%)
Jan 14, 2020	20.61	20.63	20.59	20.59	1,729,412	-0.02(-0.07%)
Jan 13, 2020	20.62	20.63	20.59	20.61	2,129,406	+0.02(+0.07%)
Jan 10, 2020	20.60	20.62	20.59	20.59	4,329,868	-0.02(-0.07%)
Jan 09, 2020	20.56	20.61	20.56	20.61	1,967,762	+0.04(+0.19%)
Jan 08, 2020	20.55	20.58	20.53	20.57	2,123,112	+0.04(+0.19%)
Jan 07, 2020	20.56	20.56	20.53	20.53	2,128,580	-0.02(-0.11%)
Jan 06, 2020	20.55	20.56	20.53	20.56	6,815,596	-0.02(-0.07%)
Jan 03, 2020	20.53	20.58	20.53	20.57	2,944,063	+0.01(+0.04%)

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.