Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.78	17.99	16.81	16.91	7,647,211	-0.98(-5.48%)
Mar 30, 2020	17.70	17.95	17.24	17.89	2,642,393	+0.27(+1.55%)
Mar 27, 2020	17.56	18.08	17.17	17.62	4,644,849	-0.42(-2.30%)
Mar 26, 2020	17.19	18.14	16.98	18.03	4,730,473	+0.87(+5.10%)
Mar 25, 2020	17.32	17.86	17.06	17.16	6,025,485	-0.03(-0.15%)
Mar 24, 2020	15.92	17.30	15.74	17.18	5,936,072	+1.92(+12.56%)
Mar 23, 2020	15.53	15.87	14.91	15.27	4,961,326	-0.32(-2.04%)
Mar 20, 2020	16.16	16.48	15.48	15.58	3,952,225	-0.47(-2.92%)
Mar 19, 2020	16.07	16.50	15.36	16.05	7,540,540	-0.17(-1.04%)
Mar 18, 2020	14.98	16.30	14.82	16.22	7,404,062	-0.14(-0.86%)
Mar 17, 2020	16.29	17.03	15.32	16.36	6,744,975	+0.03(+0.16%)
Mar 16, 2020	14.83	17.51	13.43	16.34	8,182,458	-1.60(-8.92%)
Mar 13, 2020	17.78	18.18	16.47	17.93	5,476,247	+0.97(+5.73%)
Mar 12, 2020	16.88	17.37	15.72	16.96	6,403,877	-0.96(-5.37%)
Mar 11, 2020	18.40	18.45	17.66	17.93	5,398,633	-0.94(-4.97%)
Mar 10, 2020	18.01	18.89	17.77	18.86	7,517,348	+1.25(+7.07%)
Mar 09, 2020	18.00	18.20	17.41	17.62	4,444,492	-1.27(-6.74%)
Mar 06, 2020	18.48	18.96	18.42	18.89	3,621,024	-0.19(-0.97%)
Mar 05, 2020	19.44	19.66	18.90	19.07	4,185,856	-0.87(-4.34%)
Mar 04, 2020	19.44	19.96	19.14	19.94	4,091,147	+0.69(+3.58%)
Mar 03, 2020	19.29	20.03	18.98	19.25	6,089,654	-0.08(-0.41%)
Mar 02, 2020	18.76	19.33	18.43	19.33	6,191,873	+0.58(+3.11%)
Feb 28, 2020	18.51	18.99	18.29	18.75	7,995,683	-0.28(-1.49%)
Feb 27, 2020	19.27	19.80	18.85	19.03	6,357,942	-0.56(-2.86%)
Feb 26, 2020	19.97	19.97	19.27	19.59	6,556,866	-0.24(-1.19%)
Feb 25, 2020	20.46	20.48	19.61	19.83	4,226,962	-0.56(-2.75%)
Feb 24, 2020	20.72	20.75	20.37	20.39	5,027,365	-0.74(-3.52%)
Feb 21, 2020	21.24	21.44	21.11	21.13	3,347,216	-0.16(-0.74%)
Feb 20, 2020	20.98	21.34	20.96	21.29	3,343,802	+0.28(+1.33%)
Feb 19, 2020	21.12	21.31	20.89	21.01	3,487,517	-0.06(-0.29%)
Feb 18, 2020	21.11	21.24	20.96	21.07	3,214,393	-0.15(-0.70%)
Feb 14, 2020	21.81	21.84	21.18	21.22	7,760,894	-0.61(-2.81%)
Feb 13, 2020	21.15	21.86	21.02	21.83	5,732,791	+0.45(+2.09%)
Feb 12, 2020	21.52	21.86	21.31	21.38	4,260,891	-0.04(-0.16%)
Feb 11, 2020	21.39	21.55	21.23	21.42	4,870,800	+0.25(+1.20%)
Feb 10, 2020	20.72	21.30	20.68	21.17	5,573,111	+0.37(+1.77%)
Feb 07, 2020	20.25	20.90	20.24	20.80	7,167,400	+0.56(+2.77%)
Feb 06, 2020	20.46	20.51	20.23	20.24	5,413,451	-0.20(-0.98%)
Feb 05, 2020	20.62	20.69	20.37	20.44	5,598,262	+0.01(+0.04%)
Feb 04, 2020	20.58	20.63	20.27	20.43	5,634,536	+0.17(+0.82%)
Feb 03, 2020	20.04	20.40	19.97	20.26	6,384,160	+0.18(+0.92%)
Jan 31, 2020	19.91	20.16	19.59	20.08	7,230,919	+0.02(+0.09%)
Jan 30, 2020	19.70	20.12	19.61	20.06	4,837,595	+0.14(+0.70%)
Jan 29, 2020	20.45	20.54	19.88	19.92	5,235,524	-0.44(-2.15%)
Jan 28, 2020	19.90	20.94	19.84	20.36	11,886,796	-1.06(-4.95%)
Jan 27, 2020	21.19	21.60	20.82	21.42	9,945,916	-0.10(-0.45%)
Jan 24, 2020	21.51	21.61	21.37	21.52	3,717,936	+0.08(+0.37%)
Jan 23, 2020	21.35	21.51	21.09	21.44	2,313,491	+0.06(+0.29%)
Jan 22, 2020	21.52	21.62	21.33	21.38	2,803,504	-0.09(-0.41%)
Jan 21, 2020	21.56	21.67	21.45	21.46	3,995,188	-0.16(-0.73%)
Jan 17, 2020	21.87	21.88	21.44	21.62	4,540,145	-0.18(-0.80%)
Jan 16, 2020	21.59	21.83	21.53	21.80	2,440,212	+0.37(+1.72%)
Jan 15, 2020	21.42	21.55	21.31	21.43	1,459,203	+0.02(+0.08%)
Jan 14, 2020	21.43	21.48	21.31	21.41	2,291,950	-0.07(-0.33%)
Jan 13, 2020	21.26	21.54	21.13	21.48	2,002,579	+0.33(+1.57%)
Jan 10, 2020	21.33	21.35	21.06	21.15	1,958,245	-0.18(-0.86%)
Jan 09, 2020	21.21	21.34	21.05	21.33	2,684,078	+0.23(+1.08%)
Jan 08, 2020	21.12	21.29	21.03	21.10	2,448,267	-0.07(-0.33%)
Jan 07, 2020	21.36	21.36	21.06	21.17	2,181,735	-0.09(-0.41%)
Jan 06, 2020	21.15	21.37	21.13	21.26	4,730,900	-0.04(-0.21%)
Jan 03, 2020	21.24	21.45	21.16	21.31	3,475,054	-0.32(-1.50%)

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.