Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.04	29.00	27.98	28.13	5,758,888	-0.87(-3.00%)
Mar 30, 2020	28.09	29.16	27.80	29.00	7,250,368	+0.80(+2.86%)
Mar 27, 2020	28.05	29.05	28.00	28.20	7,995,600	-0.73(-2.51%)
Mar 26, 2020	27.00	29.16	26.91	28.92	10,910,308	+2.09(+7.79%)
Mar 25, 2020	26.86	27.55	26.33	26.83	9,431,880	-0.04(-0.13%)
Mar 24, 2020	26.77	27.23	25.70	26.86	15,505,432	+1.38(+5.41%)
Mar 23, 2020	26.05	26.67	25.38	25.48	11,411,854	-0.57(-2.17%)
Mar 20, 2020	27.52	27.91	25.03	26.05	11,583,400	-1.11(-4.09%)
Mar 19, 2020	27.86	28.57	25.75	27.16	12,526,230	-0.79(-2.81%)
Mar 18, 2020	28.82	28.82	25.25	27.95	12,934,070	-1.93(-6.44%)
Mar 17, 2020	29.41	30.22	28.80	29.87	12,112,776	+1.15(+4.00%)
Mar 16, 2020	28.10	30.43	27.39	28.72	12,150,608	-2.48(-7.93%)
Mar 13, 2020	29.90	31.25	29.30	31.20	15,497,200	+2.50(+8.71%)
Mar 12, 2020	29.00	30.39	28.32	28.70	15,201,004	-2.21(-7.15%)
Mar 11, 2020	32.00	32.37	30.25	30.91	13,025,702	-2.16(-6.53%)
Mar 10, 2020	31.75	33.10	31.45	33.06	16,962,240	+2.13(+6.90%)
Mar 09, 2020	31.04	31.48	30.52	30.93	10,938,114	-2.16(-6.54%)
Mar 06, 2020	32.41	33.23	32.17	33.09	12,287,400	-0.47(-1.40%)
Mar 05, 2020	33.19	34.41	33.04	33.56	10,910,820	-0.46(-1.35%)
Mar 04, 2020	32.51	34.07	32.27	34.02	13,059,892	+2.13(+6.69%)
Mar 03, 2020	32.15	33.09	31.57	31.89	10,584,064	-0.49(-1.53%)
Mar 02, 2020	31.06	32.42	30.64	32.38	9,094,356	+1.18(+3.78%)
Feb 28, 2020	31.84	32.52	30.61	31.20	14,434,800	-0.67(-2.09%)
Feb 27, 2020	32.87	32.97	31.72	31.87	14,251,590	-1.07(-3.25%)
Feb 26, 2020	33.55	33.88	32.94	32.94	7,000,962	-0.37(-1.11%)
Feb 25, 2020	34.19	34.26	33.22	33.31	5,682,430	-0.78(-2.30%)
Feb 24, 2020	34.48	35.09	33.90	34.09	6,619,814	-0.77(-2.22%)
Feb 21, 2020	35.01	35.10	34.73	34.87	5,946,400	-0.33(-0.94%)
Feb 20, 2020	34.91	35.23	34.50	35.20	6,650,274	+0.16(+0.45%)
Feb 19, 2020	34.86	35.26	34.80	35.04	6,444,852	+0.24(+0.70%)
Feb 18, 2020	34.72	34.98	34.68	34.80	4,773,296	-0.13(-0.37%)
Feb 14, 2020	34.84	34.97	34.70	34.93	5,318,600	+0.09(+0.24%)
Feb 13, 2020	34.62	34.91	34.57	34.84	3,890,248	+0.22(+0.64%)
Feb 12, 2020	34.59	34.80	34.30	34.62	3,125,718	+0.05(+0.14%)
Feb 11, 2020	34.63	34.73	34.40	34.58	4,321,220	-0.01(-0.03%)
Feb 10, 2020	34.41	34.74	34.41	34.59	6,541,148	+0.13(+0.38%)
Feb 07, 2020	34.66	34.83	34.44	34.45	4,785,600	-0.27(-0.78%)
Feb 06, 2020	34.71	34.77	34.40	34.73	8,601,930	+0.25(+0.73%)
Feb 05, 2020	34.62	34.87	34.40	34.48	5,838,306	+0.04(+0.10%)
Feb 04, 2020	33.81	34.72	33.81	34.44	11,572,040	+0.73(+2.17%)
Feb 03, 2020	34.44	34.47	33.70	33.71	9,039,028	+0.41(+1.23%)
Jan 31, 2020	33.41	33.74	33.10	33.30	6,732,600	-0.21(-0.61%)
Jan 30, 2020	33.15	33.57	32.90	33.51	4,988,550	+0.23(+0.69%)
Jan 29, 2020	33.37	33.45	33.13	33.27	3,698,522	-0.16(-0.49%)
Jan 28, 2020	33.30	33.55	33.30	33.44	5,429,316	+0.14(+0.42%)
Jan 27, 2020	33.28	33.53	33.16	33.30	4,479,068	-0.25(-0.75%)
Jan 24, 2020	34.00	34.01	33.46	33.55	4,698,600	-0.34(-0.99%)
Jan 23, 2020	33.67	33.98	33.58	33.88	4,477,042	+0.16(+0.46%)
Jan 22, 2020	33.47	33.75	33.36	33.73	3,979,806	+0.32(+0.96%)
Jan 21, 2020	33.65	33.70	33.20	33.41	4,751,018	-0.25(-0.73%)
Jan 17, 2020	33.60	33.81	33.34	33.66	8,846,000	+0.11(+0.31%)
Jan 16, 2020	33.08	33.59	32.98	33.55	5,228,702	+0.61(+1.85%)
Jan 15, 2020	32.80	33.08	32.61	32.94	5,894,202	+0.15(+0.46%)
Jan 14, 2020	32.77	32.94	32.65	32.79	5,768,878	+0.02(+0.08%)
Jan 13, 2020	32.70	32.85	32.33	32.77	5,419,792	+0.09(+0.29%)
Jan 10, 2020	32.34	33.09	32.25	32.67	8,936,200	+0.55(+1.70%)
Jan 09, 2020	32.08	32.17	31.86	32.12	6,612,964	+0.21(+0.67%)
Jan 08, 2020	31.85	32.03	31.68	31.91	6,053,530	+0.07(+0.20%)
Jan 07, 2020	31.93	32.07	31.77	31.84	6,735,622	+0.15(+0.49%)
Jan 06, 2020	31.50	31.77	31.50	31.69	4,469,178	+0.05(+0.16%)
Jan 03, 2020	31.56	31.80	31.43	31.64	3,482,200	-0.21(-0.66%)

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.