Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	38.21	38.61	35.72	36.45	2,838,238	-1.64(-4.31%)
Mar 30, 2020	36.42	38.43	36.11	38.09	2,185,066	+1.99(+5.53%)
Mar 27, 2020	33.85	36.88	33.56	36.10	2,507,133	+1.46(+4.22%)
Mar 26, 2020	33.51	35.28	33.33	34.63	2,045,208	+1.28(+3.83%)
Mar 25, 2020	35.41	36.53	33.17	33.36	2,416,703	-1.57(-4.51%)
Mar 24, 2020	34.78	36.22	33.34	34.93	1,428,106	+1.62(+4.87%)
Mar 23, 2020	33.29	34.74	32.63	33.31	2,092,371	-0.19(-0.56%)
Mar 20, 2020	33.17	36.35	32.49	33.50	2,719,369	+1.01(+3.10%)
Mar 19, 2020	33.90	36.94	32.11	32.49	2,680,524	-1.74(-5.09%)
Mar 18, 2020	35.90	37.47	32.85	34.23	2,117,011	-3.90(-10.22%)
Mar 17, 2020	39.47	39.55	36.43	38.13	2,512,902	-0.40(-1.04%)
Mar 16, 2020	40.57	42.89	37.41	38.53	3,139,840	-5.68(-12.84%)
Mar 13, 2020	41.01	44.27	40.40	44.20	3,617,885	+4.70(+11.89%)
Mar 12, 2020	41.03	43.34	39.38	39.51	3,135,616	-4.19(-9.60%)
Mar 11, 2020	45.33	46.11	42.62	43.70	2,028,281	-2.34(-5.08%)
Mar 10, 2020	46.92	47.64	43.98	46.04	2,540,175	+0.01(+0.02%)
Mar 09, 2020	44.79	46.50	44.59	46.03	2,150,707	-1.82(-3.80%)
Mar 06, 2020	47.65	48.82	46.54	47.85	1,369,934	-1.06(-2.16%)
Mar 05, 2020	48.16	48.97	48.07	48.91	1,229,027	-0.13(-0.26%)
Mar 04, 2020	46.80	49.09	46.49	49.04	1,216,824	+2.99(+6.49%)
Mar 03, 2020	46.85	47.79	45.88	46.05	1,092,635	-0.76(-1.63%)
Mar 02, 2020	44.60	46.84	44.06	46.81	1,593,881	+2.45(+5.52%)
Feb 28, 2020	44.03	44.70	43.18	44.36	2,259,163	-0.74(-1.65%)
Feb 27, 2020	46.29	46.88	45.10	45.10	1,164,585	-1.65(-3.53%)
Feb 26, 2020	47.89	48.69	46.27	46.75	1,426,352	-1.13(-2.36%)
Feb 25, 2020	48.30	48.71	47.74	47.89	1,497,999	-0.32(-0.67%)
Feb 24, 2020	47.90	48.75	47.76	48.21	1,403,171	-0.55(-1.12%)
Feb 21, 2020	48.27	48.95	48.10	48.76	1,144,018	+0.50(+1.04%)
Feb 20, 2020	47.32	48.27	47.26	48.26	902,849	+0.96(+2.02%)
Feb 19, 2020	46.83	47.53	46.80	47.30	1,282,238	+0.25(+0.53%)
Feb 18, 2020	47.26	48.68	46.52	47.05	1,420,574	+0.68(+1.46%)
Feb 14, 2020	45.25	46.50	44.93	46.37	1,406,025	+1.23(+2.71%)
Feb 13, 2020	44.85	45.20	44.64	45.15	616,958	+0.11(+0.25%)
Feb 12, 2020	44.33	45.06	44.28	45.04	675,825	+0.87(+1.98%)
Feb 11, 2020	44.09	44.53	43.86	44.16	417,122	+0.16(+0.36%)
Feb 10, 2020	43.65	44.08	43.52	44.01	441,983	+0.36(+0.83%)
Feb 07, 2020	43.77	44.08	43.51	43.64	629,592	-0.17(-0.38%)
Feb 06, 2020	43.79	44.00	43.67	43.81	561,862	+0.08(+0.19%)
Feb 05, 2020	43.43	43.92	43.22	43.73	1,675,050	+0.38(+0.88%)
Feb 04, 2020	45.48	45.68	43.17	43.35	1,517,937	-1.57(-3.49%)
Feb 03, 2020	44.64	45.30	44.64	44.92	684,767	+0.41(+0.92%)
Jan 31, 2020	44.75	44.80	44.02	44.51	807,136	-0.33(-0.75%)
Jan 30, 2020	44.63	45.13	44.42	44.84	560,367	-0.07(-0.17%)
Jan 29, 2020	44.89	45.17	44.75	44.92	406,536	+0.10(+0.23%)
Jan 28, 2020	44.31	45.00	44.29	44.81	468,483	+0.65(+1.47%)
Jan 27, 2020	43.93	44.57	43.70	44.16	846,487	-0.30(-0.67%)
Jan 24, 2020	44.94	45.19	44.27	44.46	649,307	-0.42(-0.93%)
Jan 23, 2020	44.87	45.08	44.66	44.88	774,557	-0.24(-0.54%)
Jan 22, 2020	45.20	45.67	44.95	45.12	686,054	+0.11(+0.25%)
Jan 21, 2020	44.79	45.08	44.62	45.01	515,685	-0.01(-0.02%)
Jan 17, 2020	45.02	45.23	44.91	45.02	466,592	+0.05(+0.10%)
Jan 16, 2020	44.67	44.99	44.58	44.97	532,844	+0.46(+1.04%)
Jan 15, 2020	44.27	44.76	44.20	44.51	712,432	+0.31(+0.69%)
Jan 14, 2020	44.14	44.28	43.64	44.20	605,899	-0.07(-0.17%)
Jan 13, 2020	44.01	44.32	43.96	44.28	422,423	+0.27(+0.61%)
Jan 10, 2020	43.76	44.13	43.55	44.01	545,776	+0.40(+0.92%)
Jan 09, 2020	43.47	43.91	43.29	43.61	567,427	+0.32(+0.75%)
Jan 08, 2020	43.09	43.66	42.86	43.28	1,183,795	+0.08(+0.19%)
Jan 07, 2020	43.34	44.09	43.17	43.20	805,746	-0.08(-0.19%)
Jan 06, 2020	42.83	43.37	42.80	43.28	825,723	+0.33(+0.78%)
Jan 03, 2020	42.43	42.99	42.35	42.95	720,411	+0.07(+0.15%)

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.