Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.19	37.38	36.70	37.05	765,579	-0.11(-0.30%)
Mar 30, 2020	36.06	37.23	36.00	37.17	1,010,000	+1.65(+4.65%)
Mar 27, 2020	35.43	36.43	35.29	35.51	1,089,188	-0.94(-2.57%)
Mar 26, 2020	34.45	36.51	34.45	36.45	500,748	+2.33(+6.82%)
Mar 25, 2020	33.39	35.11	33.15	34.12	396,106	+0.47(+1.40%)
Mar 24, 2020	32.93	33.76	32.40	33.65	473,556	+2.37(+7.59%)
Mar 23, 2020	32.60	32.60	30.79	31.28	1,237,444	-1.55(-4.73%)
Mar 20, 2020	34.36	34.80	32.72	32.83	498,577	-1.28(-3.75%)
Mar 19, 2020	34.40	34.87	33.81	34.10	1,747,966	-0.38(-1.10%)
Mar 18, 2020	33.94	35.19	33.02	34.49	382,605	-1.24(-3.47%)
Mar 17, 2020	34.53	36.10	34.08	35.73	455,312	+1.72(+5.04%)
Mar 16, 2020	34.05	36.02	33.26	34.01	338,124	-3.72(-9.86%)
Mar 13, 2020	36.84	37.73	34.93	37.73	488,940	+2.47(+7.01%)
Mar 12, 2020	35.64	37.25	34.60	35.26	831,837	-2.78(-7.30%)
Mar 11, 2020	38.75	38.97	37.63	38.04	419,311	-1.65(-4.17%)
Mar 10, 2020	39.43	39.75	37.92	39.69	1,183,027	+1.34(+3.49%)
Mar 09, 2020	37.98	39.26	36.67	38.35	453,025	-2.17(-5.36%)
Mar 06, 2020	39.64	40.67	39.56	40.53	235,340	-0.29(-0.70%)
Mar 05, 2020	41.01	41.44	40.43	40.81	1,146,458	-1.01(-2.40%)
Mar 04, 2020	40.85	41.82	40.64	41.82	1,421,253	+2.31(+5.86%)
Mar 03, 2020	40.68	41.23	39.08	39.50	395,823	-1.05(-2.58%)
Mar 02, 2020	38.94	40.56	38.64	40.55	822,028	+1.80(+4.65%)
Feb 28, 2020	38.11	38.79	37.75	38.75	1,049,902	-0.42(-1.08%)
Feb 27, 2020	40.06	40.66	39.17	39.17	630,885	-1.36(-3.37%)
Feb 26, 2020	40.79	41.35	40.52	40.53	392,638	-0.11(-0.28%)
Feb 25, 2020	42.07	42.07	40.53	40.65	317,709	-1.26(-3.00%)
Feb 24, 2020	42.25	42.40	41.74	41.90	2,113,647	-1.37(-3.16%)
Feb 21, 2020	43.15	43.31	43.07	43.27	66,443	-0.03(-0.07%)
Feb 20, 2020	43.47	43.48	42.89	43.30	235,827	-0.30(-0.69%)
Feb 19, 2020	43.51	43.64	43.49	43.60	121,428	+0.21(+0.48%)
Feb 18, 2020	43.45	43.51	43.22	43.40	301,956	-0.12(-0.29%)
Feb 14, 2020	43.55	43.55	43.29	43.52	113,105	+0.09(+0.20%)
Feb 13, 2020	43.43	43.57	43.30	43.43	119,957	-0.15(-0.34%)
Feb 12, 2020	43.66	43.72	43.42	43.58	488,250	+0.09(+0.21%)
Feb 11, 2020	43.33	43.52	43.32	43.49	313,631	+0.27(+0.62%)
Feb 10, 2020	42.84	43.22	42.78	43.22	108,155	+0.27(+0.63%)
Feb 07, 2020	43.28	43.28	42.95	42.95	163,318	-0.37(-0.86%)
Feb 06, 2020	43.50	43.50	43.16	43.32	129,969	+0.01(+0.03%)
Feb 05, 2020	42.73	43.45	42.73	43.31	324,054	+0.78(+1.84%)
Feb 04, 2020	42.30	42.68	42.30	42.53	444,905	+0.76(+1.81%)
Feb 03, 2020	41.68	42.04	41.68	41.77	328,026	+0.35(+0.84%)
Jan 31, 2020	42.14	42.14	41.28	41.42	301,783	-0.82(-1.94%)
Jan 30, 2020	42.28	42.28	41.91	42.24	77,540	-0.28(-0.67%)
Jan 29, 2020	42.73	42.83	42.53	42.53	94,673	-0.09(-0.21%)
Jan 28, 2020	42.49	42.77	42.43	42.62	112,106	+0.23(+0.55%)
Jan 27, 2020	42.20	42.56	42.05	42.39	251,449	-0.33(-0.76%)
Jan 24, 2020	43.54	43.54	42.64	42.71	163,318	-0.75(-1.72%)
Jan 23, 2020	43.60	43.60	43.27	43.46	118,162	-0.22(-0.51%)
Jan 22, 2020	43.72	43.82	43.65	43.68	91,681	+0.06(+0.14%)
Jan 21, 2020	43.47	43.72	43.44	43.62	132,140	-0.00(-0.01%)
Jan 17, 2020	43.64	43.68	43.56	43.62	284,031	+0.01(+0.01%)
Jan 16, 2020	43.59	43.63	43.40	43.62	168,359	+0.24(+0.55%)
Jan 15, 2020	43.07	43.48	43.07	43.38	221,113	+0.36(+0.85%)
Jan 14, 2020	42.70	43.06	42.59	43.01	340,513	+0.25(+0.59%)
Jan 13, 2020	42.98	42.98	42.62	42.76	261,948	-0.18(-0.43%)
Jan 10, 2020	42.99	43.15	42.91	42.94	85,209	+0.03(+0.08%)
Jan 09, 2020	42.91	43.03	42.81	42.91	118,872	+0.21(+0.48%)
Jan 08, 2020	42.44	42.90	42.44	42.70	209,290	+0.28(+0.66%)
Jan 07, 2020	42.44	42.51	42.22	42.42	141,650	-0.12(-0.28%)
Jan 06, 2020	42.06	42.54	42.06	42.54	283,336	+0.31(+0.72%)
Jan 03, 2020	42.10	42.47	41.97	42.24	235,340	-0.38(-0.89%)

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.