Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.99	29.13	27.97	28.09	16,984,268	-1.06(-3.62%)
Mar 30, 2020	28.61	29.47	28.05	29.14	16,002,788	+0.94(+3.35%)
Mar 27, 2020	27.59	28.84	27.45	28.20	15,180,259	+0.02(+0.07%)
Mar 26, 2020	26.61	28.28	26.61	28.18	15,341,755	+1.67(+6.31%)
Mar 25, 2020	25.84	27.54	25.34	26.51	19,785,406	+0.65(+2.53%)
Mar 24, 2020	25.57	26.05	24.52	25.85	25,745,426	+1.24(+5.05%)
Mar 23, 2020	25.46	25.82	24.31	24.61	19,801,326	-1.16(-4.50%)
Mar 20, 2020	27.56	28.22	25.42	25.77	26,700,846	-1.89(-6.82%)
Mar 19, 2020	29.40	29.42	27.51	27.66	20,829,110	-1.59(-5.43%)
Mar 18, 2020	29.54	30.69	28.22	29.24	21,731,034	-1.85(-5.95%)
Mar 17, 2020	30.61	31.71	30.20	31.09	15,005,644	+0.97(+3.23%)
Mar 16, 2020	28.85	31.16	28.57	30.12	18,301,854	-1.64(-5.15%)
Mar 13, 2020	32.28	32.52	30.82	31.76	22,446,408	+0.90(+2.91%)
Mar 12, 2020	30.59	32.74	30.37	30.86	18,435,456	-1.68(-5.17%)
Mar 11, 2020	32.84	33.39	32.10	32.54	13,974,601	-1.13(-3.36%)
Mar 10, 2020	34.09	34.21	32.70	33.67	16,502,740	+0.49(+1.46%)
Mar 09, 2020	31.79	33.76	31.43	33.19	16,688,649	-0.81(-2.39%)
Mar 06, 2020	33.36	34.37	33.25	34.00	13,753,123	-0.78(-2.23%)
Mar 05, 2020	35.02	35.71	34.64	34.78	12,647,315	-1.19(-3.30%)
Mar 04, 2020	34.87	36.01	34.70	35.96	14,389,718	+1.65(+4.82%)
Mar 03, 2020	33.38	34.96	33.32	34.31	20,162,044	+0.71(+2.11%)
Mar 02, 2020	32.35	33.60	32.02	33.60	14,051,934	+1.23(+3.81%)
Feb 28, 2020	31.85	32.49	31.50	32.36	18,007,560	-0.22(-0.69%)
Feb 27, 2020	33.62	33.90	32.56	32.59	17,352,354	-1.53(-4.50%)
Feb 26, 2020	34.24	34.58	33.87	34.12	12,814,080	+0.21(+0.63%)
Feb 25, 2020	34.70	35.00	33.84	33.91	17,048,872	-0.74(-2.15%)
Feb 24, 2020	35.00	35.22	34.38	34.65	20,384,452	-0.87(-2.46%)
Feb 21, 2020	34.73	36.22	34.55	35.53	15,802,551	+0.47(+1.35%)
Feb 20, 2020	34.73	35.22	34.61	35.05	9,610,570	+0.15(+0.43%)
Feb 19, 2020	35.37	35.39	34.90	34.90	8,169,753	-0.32(-0.90%)
Feb 18, 2020	35.60	35.93	35.12	35.22	16,369,065	-0.25(-0.71%)
Feb 14, 2020	34.94	35.55	34.70	35.47	11,825,894	+0.88(+2.55%)
Feb 13, 2020	34.46	34.66	34.13	34.59	7,863,693	+0.04(+0.11%)
Feb 12, 2020	34.08	34.88	34.05	34.55	12,363,879	+0.66(+1.95%)
Feb 11, 2020	33.67	34.10	33.54	33.89	10,085,158	+0.39(+1.17%)
Feb 10, 2020	33.65	33.70	33.01	33.50	12,510,113	-0.17(-0.50%)
Feb 07, 2020	33.32	34.29	33.30	33.67	20,418,850	-1.67(-4.74%)
Feb 06, 2020	35.09	36.31	34.90	35.34	26,848,484	+0.81(+2.34%)
Feb 05, 2020	34.28	34.83	34.05	34.53	27,843,950	-0.26(-0.75%)
Feb 04, 2020	32.64	36.50	31.93	34.79	49,773,664	+2.81(+8.78%)
Feb 03, 2020	31.39	32.11	31.35	31.98	16,063,136	+0.77(+2.47%)
Jan 31, 2020	32.42	32.58	31.18	31.21	19,935,652	-1.39(-4.28%)
Jan 30, 2020	31.96	32.68	31.85	32.61	13,354,043	+0.45(+1.39%)
Jan 29, 2020	32.61	33.04	31.95	32.16	23,076,448	-1.52(-4.50%)
Jan 28, 2020	33.12	33.90	33.01	33.68	16,273,699	+0.68(+2.06%)
Jan 27, 2020	32.36	33.24	32.32	33.00	11,321,056	+0.11(+0.34%)
Jan 24, 2020	33.29	33.29	32.64	32.89	9,938,688	-0.23(-0.70%)
Jan 23, 2020	33.31	33.46	33.05	33.12	8,580,420	-0.26(-0.78%)
Jan 22, 2020	33.31	33.55	33.13	33.38	8,626,736	+0.16(+0.48%)
Jan 21, 2020	33.11	33.35	32.99	33.22	7,446,063	-0.09(-0.28%)
Jan 17, 2020	32.85	33.39	32.81	33.31	12,991,097	-0.09(-0.28%)
Jan 16, 2020	32.91	33.47	32.80	33.41	7,476,780	+0.55(+1.67%)
Jan 15, 2020	32.95	33.22	32.59	32.86	11,790,779	-0.02(-0.06%)
Jan 14, 2020	32.24	32.90	32.10	32.88	7,770,839	+0.58(+1.79%)
Jan 13, 2020	32.41	32.45	32.14	32.30	8,588,370	-0.15(-0.46%)
Jan 10, 2020	32.75	32.77	32.36	32.45	6,090,302	-0.27(-0.82%)
Jan 09, 2020	32.68	32.97	32.52	32.72	11,598,596	-0.39(-1.18%)
Jan 08, 2020	33.21	33.56	33.08	33.11	6,529,265	-0.02(-0.06%)
Jan 07, 2020	33.17	33.20	32.88	33.13	7,383,862	-0.15(-0.45%)
Jan 06, 2020	33.28	33.31	32.98	33.28	6,307,188	-0.17(-0.50%)
Jan 03, 2020	33.41	33.57	33.28	33.44	4,258,685	-0.32(-0.94%)

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.