Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	32.76	33.93	32.20	32.86	1,810,728	+0.16(+0.48%)
Mar 30, 2020	33.70	33.96	32.17	32.70	4,026,020	-0.78(-2.33%)
Mar 27, 2020	33.73	33.86	31.42	33.48	3,755,415	-1.39(-4.00%)
Mar 26, 2020	32.87	35.03	32.40	34.87	2,894,201	+2.65(+8.23%)
Mar 25, 2020	29.51	33.91	29.51	32.22	3,715,111	+2.84(+9.65%)
Mar 24, 2020	29.20	30.88	28.05	29.39	2,119,451	+1.61(+5.79%)
Mar 23, 2020	29.12	30.46	27.25	27.78	2,185,535	-1.52(-5.19%)
Mar 20, 2020	28.42	29.93	27.51	29.30	3,112,755	+1.51(+5.44%)
Mar 19, 2020	26.92	28.26	25.35	27.79	3,630,431	+0.35(+1.28%)
Mar 18, 2020	24.51	28.38	24.37	27.44	2,917,565	+0.80(+3.00%)
Mar 17, 2020	26.79	27.36	25.39	26.64	2,413,481	+0.33(+1.26%)
Mar 16, 2020	27.72	27.72	25.62	26.31	2,208,504	-3.15(-10.69%)
Mar 13, 2020	28.96	30.79	27.03	29.46	2,739,819	+2.06(+7.51%)
Mar 12, 2020	28.20	29.25	26.25	27.40	3,197,982	-2.54(-8.50%)
Mar 11, 2020	31.39	32.19	28.78	29.94	3,108,463	-2.27(-7.05%)
Mar 10, 2020	31.77	32.28	29.91	32.21	3,300,148	+1.19(+3.83%)
Mar 09, 2020	31.82	32.23	30.81	31.02	3,445,732	-3.04(-8.93%)
Mar 06, 2020	33.55	34.24	33.09	34.07	3,108,343	-0.30(-0.88%)
Mar 05, 2020	35.25	35.48	33.90	34.37	2,492,837	-1.69(-4.68%)
Mar 04, 2020	36.26	36.57	35.38	36.05	2,141,521	+0.46(+1.29%)
Mar 03, 2020	37.56	38.18	35.47	35.60	1,882,613	-1.77(-4.75%)
Mar 02, 2020	37.11	37.38	35.96	37.37	2,489,456	+0.37(+1.00%)
Feb 28, 2020	35.82	37.80	35.48	37.00	2,089,362	+0.37(+1.01%)
Feb 27, 2020	37.28	38.08	35.97	36.63	2,085,312	-1.28(-3.37%)
Feb 26, 2020	40.57	41.13	37.91	37.91	2,285,966	-2.48(-6.13%)
Feb 25, 2020	42.92	42.95	40.33	40.38	1,649,093	-2.59(-6.03%)
Feb 24, 2020	42.00	43.23	41.53	42.97	1,816,356	-0.15(-0.34%)
Feb 21, 2020	41.75	43.17	41.53	43.12	1,718,376	+1.28(+3.05%)
Feb 20, 2020	41.45	41.96	41.38	41.84	1,775,350	+0.09(+0.21%)
Feb 19, 2020	41.29	41.84	41.09	41.76	1,607,447	+0.55(+1.32%)
Feb 18, 2020	40.66	41.39	40.46	41.21	1,391,422	+0.33(+0.81%)
Feb 14, 2020	41.21	41.67	40.81	40.88	947,369	-0.33(-0.80%)
Feb 13, 2020	41.75	41.75	40.72	41.21	1,227,910	-0.40(-0.96%)
Feb 12, 2020	41.96	42.18	41.38	41.61	1,409,519	-0.06(-0.14%)
Feb 11, 2020	40.81	41.86	40.59	41.67	1,246,735	+1.06(+2.62%)
Feb 10, 2020	40.84	40.94	40.41	40.61	1,457,511	-0.28(-0.69%)
Feb 07, 2020	41.68	42.05	40.81	40.89	1,268,699	-1.22(-2.89%)
Feb 06, 2020	43.40	43.51	42.10	42.11	1,355,676	-1.06(-2.46%)
Feb 05, 2020	41.94	43.34	41.73	43.17	1,594,855	+1.65(+3.97%)
Feb 04, 2020	42.30	42.43	41.43	41.52	2,203,767	-0.35(-0.84%)
Feb 03, 2020	41.45	42.12	40.98	41.87	2,747,657	+0.43(+1.03%)
Jan 31, 2020	44.44	44.44	41.21	41.44	4,568,384	-3.52(-7.83%)
Jan 30, 2020	44.75	45.09	43.98	44.96	1,948,703	+0.12(+0.26%)
Jan 29, 2020	44.88	45.05	44.50	44.85	831,674	+0.14(+0.31%)
Jan 28, 2020	45.08	45.27	44.50	44.71	974,556	-0.22(-0.50%)
Jan 27, 2020	44.16	45.27	43.90	44.93	1,190,009	+0.06(+0.13%)
Jan 24, 2020	46.07	46.23	44.50	44.88	1,102,494	-1.19(-2.58%)
Jan 23, 2020	46.90	46.92	45.37	46.06	1,734,608	-0.99(-2.11%)
Jan 22, 2020	46.94	47.28	46.77	47.06	1,451,039	+0.09(+0.19%)
Jan 21, 2020	47.21	47.21	46.70	46.97	2,520,660	-0.55(-1.15%)
Jan 17, 2020	46.67	47.54	46.56	47.52	1,713,349	+1.06(+2.29%)
Jan 16, 2020	46.30	46.53	45.88	46.45	1,478,121	+0.32(+0.70%)
Jan 15, 2020	44.89	46.24	44.73	46.13	1,265,137	+1.21(+2.69%)
Jan 14, 2020	44.33	45.06	44.28	44.92	1,175,483	+0.56(+1.25%)
Jan 13, 2020	43.73	44.54	43.45	44.37	1,378,348	+0.74(+1.70%)
Jan 10, 2020	43.58	43.90	43.20	43.63	944,599	+0.12(+0.27%)
Jan 09, 2020	43.84	44.20	42.95	43.51	1,444,132	-0.13(-0.29%)
Jan 08, 2020	43.88	44.41	43.32	43.64	1,575,731	-0.24(-0.56%)
Jan 07, 2020	44.69	44.82	43.82	43.88	1,247,040	-0.79(-1.77%)
Jan 06, 2020	45.07	45.37	44.67	44.67	1,289,152	-0.68(-1.50%)
Jan 03, 2020	45.65	45.91	45.16	45.35	2,057,557	-0.96(-2.08%)

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.