Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	33.69	34.18	33.51	33.64	112,394	+0.20(+0.61%)
Mar 30, 2020	33.23	33.55	33.01	33.43	90,576	+0.36(+1.08%)
Mar 27, 2020	33.19	33.73	33.05	33.08	191,554	-1.75(-5.04%)
Mar 26, 2020	34.08	34.92	34.08	34.83	302,909	+1.14(+3.37%)
Mar 25, 2020	33.06	34.09	32.70	33.70	114,773	+1.36(+4.19%)
Mar 24, 2020	32.30	32.63	31.90	32.34	182,838	+1.84(+6.02%)
Mar 23, 2020	31.02	31.20	30.23	30.50	64,755	-0.70(-2.24%)
Mar 20, 2020	32.47	32.66	31.03	31.20	99,896	+0.01(+0.05%)
Mar 19, 2020	30.66	31.50	30.25	31.19	188,128	+0.59(+1.94%)
Mar 18, 2020	30.96	32.00	29.82	30.60	174,322	-3.30(-9.72%)
Mar 17, 2020	32.71	33.89	32.14	33.89	123,348	+1.90(+5.92%)
Mar 16, 2020	32.18	33.46	31.16	32.00	161,204	-4.29(-11.82%)
Mar 13, 2020	36.88	37.04	34.67	36.29	109,743	+2.37(+6.98%)
Mar 12, 2020	34.77	34.77	33.02	33.92	365,426	-4.15(-10.89%)
Mar 11, 2020	38.89	39.05	37.57	38.06	73,775	-1.71(-4.30%)
Mar 10, 2020	39.33	39.80	38.74	39.78	45,022	+2.04(+5.41%)
Mar 09, 2020	38.29	38.65	37.63	37.74	37,436	-3.73(-9.00%)
Mar 06, 2020	41.51	41.62	41.09	41.47	41,287	-0.84(-1.99%)
Mar 05, 2020	42.96	43.10	42.16	42.31	19,720	-1.08(-2.49%)
Mar 04, 2020	43.45	43.55	43.13	43.39	31,772	+0.53(+1.24%)
Mar 03, 2020	43.12	43.74	42.71	42.86	30,799	-0.11(-0.26%)
Mar 02, 2020	42.12	43.03	42.08	42.97	59,981	+0.73(+1.74%)
Feb 28, 2020	41.44	42.34	41.17	42.24	120,540	-0.56(-1.31%)
Feb 27, 2020	43.20	43.53	42.76	42.80	102,768	-1.01(-2.31%)
Feb 26, 2020	44.05	44.36	43.74	43.81	43,118	+0.01(+0.02%)
Feb 25, 2020	44.66	44.72	43.65	43.80	25,581	-0.39(-0.88%)
Feb 24, 2020	44.31	44.52	44.19	44.19	95,787	-1.74(-3.80%)
Feb 21, 2020	45.96	46.13	45.81	45.94	28,118	-0.14(-0.31%)
Feb 20, 2020	46.37	46.46	45.92	46.08	30,410	-0.63(-1.36%)
Feb 19, 2020	46.70	46.75	46.58	46.71	53,861	+0.28(+0.60%)
Feb 18, 2020	46.37	46.53	46.34	46.43	19,719	-0.13(-0.27%)
Feb 14, 2020	46.74	46.82	46.43	46.56	21,948	-0.03(-0.05%)
Feb 13, 2020	46.64	46.73	46.56	46.59	23,239	-0.40(-0.86%)
Feb 12, 2020	46.75	47.01	46.75	46.99	70,559	+0.46(+1.00%)
Feb 11, 2020	46.37	46.66	46.37	46.53	26,198	+0.49(+1.06%)
Feb 10, 2020	45.84	46.04	45.84	46.04	24,568	+0.12(+0.26%)
Feb 07, 2020	46.05	46.14	45.81	45.92	37,134	-0.58(-1.25%)
Feb 06, 2020	46.90	46.94	46.42	46.50	16,066	-0.13(-0.27%)
Feb 05, 2020	47.00	47.16	46.60	46.63	58,106	+0.29(+0.62%)
Feb 04, 2020	46.43	46.57	46.33	46.34	57,948	+0.83(+1.82%)
Feb 03, 2020	45.36	45.69	45.36	45.52	34,936	+0.26(+0.58%)
Jan 31, 2020	45.53	45.58	45.06	45.25	37,965	-0.90(-1.95%)
Jan 30, 2020	45.89	46.24	45.68	46.16	53,240	-0.60(-1.28%)
Jan 29, 2020	46.99	47.01	46.69	46.75	113,556	-0.05(-0.10%)
Jan 28, 2020	46.59	46.82	46.47	46.80	31,593	+0.32(+0.70%)
Jan 27, 2020	46.22	46.64	46.22	46.48	32,335	-1.37(-2.87%)
Jan 24, 2020	48.23	48.33	47.71	47.85	40,694	-0.40(-0.82%)
Jan 23, 2020	47.93	48.25	47.70	48.25	20,653	-0.25(-0.52%)
Jan 22, 2020	48.53	48.63	48.41	48.50	22,853	+0.28(+0.58%)
Jan 21, 2020	48.43	48.53	48.18	48.22	52,900	-0.87(-1.76%)
Jan 17, 2020	48.84	49.09	48.81	49.09	30,846	+0.49(+1.00%)
Jan 16, 2020	48.61	48.69	48.49	48.60	26,853	+0.18(+0.37%)
Jan 15, 2020	48.57	48.64	48.38	48.42	109,912	-0.30(-0.61%)
Jan 14, 2020	48.65	48.78	48.61	48.72	22,055	-0.10(-0.21%)
Jan 13, 2020	48.45	48.84	48.45	48.82	24,991	+0.51(+1.06%)
Jan 10, 2020	48.47	48.57	48.30	48.30	21,830	+0.08(+0.16%)
Jan 09, 2020	48.34	48.39	48.17	48.23	103,259	+0.23(+0.47%)
Jan 08, 2020	47.90	48.30	47.87	48.00	78,582	+0.14(+0.30%)
Jan 07, 2020	47.88	47.98	47.82	47.86	35,032	-0.07(-0.14%)
Jan 06, 2020	47.74	48.06	47.74	47.93	38,133	-0.11(-0.23%)
Jan 03, 2020	48.13	48.35	48.04	48.04	98,472	-0.67(-1.38%)

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.