Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.07	14.29	13.62	13.93	1,129,504	-0.07(-0.53%)
Mar 30, 2020	14.27	14.27	13.86	14.01	1,157,097	-0.14(-1.00%)
Mar 27, 2020	13.91	14.56	13.49	14.15	1,071,994	-0.26(-1.79%)
Mar 26, 2020	14.00	14.56	13.36	14.41	1,144,688	+0.54(+3.90%)
Mar 25, 2020	14.38	14.86	13.71	13.87	987,768	-0.55(-3.81%)
Mar 24, 2020	13.33	14.59	13.33	14.41	1,058,820	+1.50(+11.58%)
Mar 23, 2020	13.53	13.79	12.71	12.92	1,374,579	-0.55(-4.07%)
Mar 20, 2020	15.65	15.69	13.32	13.47	1,729,916	-1.91(-12.43%)
Mar 19, 2020	14.23	15.94	14.23	15.38	1,743,677	+1.03(+7.18%)
Mar 18, 2020	14.46	15.39	13.76	14.35	1,605,731	-0.95(-6.20%)
Mar 17, 2020	13.92	15.35	13.77	15.30	1,602,497	+1.72(+12.68%)
Mar 16, 2020	12.05	13.98	12.05	13.57	1,386,617	-0.30(-2.16%)
Mar 13, 2020	13.18	13.93	12.20	13.87	1,659,916	+1.32(+10.48%)
Mar 12, 2020	12.12	12.99	11.56	12.56	1,512,576	-0.79(-5.92%)
Mar 11, 2020	13.87	13.94	13.08	13.35	1,146,518	-0.93(-6.51%)
Mar 10, 2020	14.62	14.87	13.54	14.28	1,111,147	+0.21(+1.52%)
Mar 09, 2020	14.67	15.03	14.04	14.06	765,143	-1.93(-12.09%)
Mar 06, 2020	15.17	16.03	15.09	16.00	896,007	+0.20(+1.25%)
Mar 05, 2020	16.50	16.67	15.51	15.80	936,013	-1.18(-6.93%)
Mar 04, 2020	16.99	17.00	16.48	16.98	851,310	+0.34(+2.03%)
Mar 03, 2020	17.19	17.46	16.34	16.64	1,536,689	-0.49(-2.84%)
Mar 02, 2020	16.73	17.15	16.05	17.12	1,308,962	+0.55(+3.33%)
Feb 28, 2020	15.68	16.62	15.04	16.57	2,684,983	+0.19(+1.16%)
Feb 27, 2020	17.06	17.21	16.36	16.38	2,114,464	-1.17(-6.66%)
Feb 26, 2020	17.08	17.78	17.05	17.55	1,225,183	+0.54(+3.19%)
Feb 25, 2020	17.85	17.86	16.99	17.01	1,527,141	-0.86(-4.79%)
Feb 24, 2020	17.74	18.19	17.54	17.86	1,300,415	-0.42(-2.29%)
Feb 21, 2020	20.47	21.07	18.23	18.28	2,710,746	-2.47(-11.90%)
Feb 20, 2020	20.64	21.00	20.58	20.75	926,906	+0.04(+0.20%)
Feb 19, 2020	20.47	20.79	20.32	20.71	858,086	+0.29(+1.41%)
Feb 18, 2020	19.67	20.43	19.58	20.42	1,273,082	+0.63(+3.16%)
Feb 14, 2020	20.03	20.03	19.65	19.80	529,364	-0.21(-1.07%)
Feb 13, 2020	20.23	20.35	19.96	20.01	538,377	-0.39(-1.94%)
Feb 12, 2020	20.37	20.55	20.25	20.41	1,011,608	+0.25(+1.22%)
Feb 11, 2020	19.63	20.39	19.54	20.16	918,202	+0.67(+3.46%)
Feb 10, 2020	19.63	19.74	19.39	19.49	429,473	-0.32(-1.62%)
Feb 07, 2020	19.80	19.94	19.60	19.81	604,953	-0.05(-0.25%)
Feb 06, 2020	19.74	20.04	19.67	19.86	1,046,744	+0.18(+0.92%)
Feb 05, 2020	19.53	19.85	19.53	19.67	859,485	+0.35(+1.79%)
Feb 04, 2020	19.35	19.49	19.23	19.33	807,068	+0.21(+1.12%)
Feb 03, 2020	18.77	19.16	18.59	19.12	797,835	+0.45(+2.42%)
Jan 31, 2020	19.13	19.14	18.51	18.66	2,281,154	-0.61(-3.16%)
Jan 30, 2020	19.09	19.28	18.85	19.27	1,038,859	-0.02(-0.13%)
Jan 29, 2020	20.00	20.05	19.26	19.30	1,279,542	-0.70(-3.50%)
Jan 28, 2020	19.83	20.10	19.82	20.00	855,263	+0.26(+1.33%)
Jan 27, 2020	19.95	20.02	19.70	19.73	1,149,083	-0.61(-2.99%)
Jan 24, 2020	20.80	20.85	20.29	20.34	573,600	-0.41(-1.98%)
Jan 23, 2020	20.74	20.85	20.43	20.75	1,092,146	-0.10(-0.47%)
Jan 22, 2020	20.78	21.00	20.73	20.85	808,302	+0.16(+0.80%)
Jan 21, 2020	20.87	20.90	20.67	20.69	542,543	-0.18(-0.87%)
Jan 17, 2020	21.03	21.03	20.77	20.87	485,129	-0.07(-0.35%)
Jan 16, 2020	20.52	21.10	20.39	20.94	738,324	+0.52(+2.54%)
Jan 15, 2020	20.35	20.65	20.24	20.42	804,931	+0.08(+0.40%)
Jan 14, 2020	20.32	20.38	20.19	20.34	723,814	+0.01(+0.04%)
Jan 13, 2020	20.04	20.40	19.81	20.33	523,534	+0.31(+1.56%)
Jan 10, 2020	20.26	20.40	20.00	20.02	528,635	-0.24(-1.18%)
Jan 09, 2020	20.30	20.32	20.04	20.26	490,143	-0.04(-0.20%)
Jan 08, 2020	20.14	20.35	20.09	20.30	491,390	+0.16(+0.78%)
Jan 07, 2020	20.50	20.60	19.98	20.14	770,849	-0.37(-1.81%)
Jan 06, 2020	20.40	20.58	20.23	20.51	1,198,183	-0.09(-0.44%)
Jan 03, 2020	20.60	20.74	20.36	20.60	709,101	-0.20(-0.95%)

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.