Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.41	24.41	24.41	0	+0.33(+1.36%)
Mar 28, 2018	24.10	24.32	23.77	24.08	95,146,832	+0.04(+0.18%)
Mar 27, 2018	24.60	24.70	23.84	24.04	89,025,256	-0.48(-1.95%)
Mar 26, 2018	24.23	24.59	24.00	24.52	95,007,216	+0.77(+3.24%)
Mar 23, 2018	24.52	24.61	23.70	23.75	100,844,776	-0.74(-3.04%)
Mar 22, 2018	25.09	25.19	24.40	24.49	96,173,976	-0.94(-3.69%)
Mar 21, 2018	25.48	25.77	25.34	25.43	60,185,732	-0.01(-0.03%)
Mar 20, 2018	25.47	25.54	25.37	25.44	41,953,804	+0.06(+0.24%)
Mar 19, 2018	25.53	25.61	25.14	25.38	58,893,304	-0.19(-0.73%)
Mar 16, 2018	25.60	25.81	25.56	25.56	69,208,424	+0.02(+0.08%)
Mar 15, 2018	25.63	25.68	25.47	25.54	53,786,668	+0.01(+0.03%)
Mar 14, 2018	25.94	25.94	25.45	25.53	64,924,912	-0.29(-1.13%)
Mar 13, 2018	26.24	26.26	25.76	25.82	53,330,508	-0.29(-1.11%)
Mar 12, 2018	26.20	26.30	26.07	26.11	58,697,940	-0.09(-0.34%)
Mar 09, 2018	25.86	26.22	25.75	26.20	61,884,612	+0.62(+2.41%)
Mar 08, 2018	25.57	25.62	25.31	25.58	57,582,216	+0.08(+0.31%)
Mar 07, 2018		25.56	25.20	25.50	47,074,776	-0.04(-0.17%)
Mar 06, 2018	25.58	25.60	25.28	25.55	56,360,588	+0.11(+0.42%)
Mar 05, 2018	24.90	25.58	24.89	25.44	66,818,060	+0.35(+1.41%)
Mar 02, 2018	24.85	25.16	24.61	25.09	89,537,056	+0.06(+0.25%)
Mar 01, 2018	25.48	25.68	24.89	25.03	93,464,624	-0.44(-1.73%)
Feb 28, 2018	25.96	26.06	25.47	25.47	73,965,384	-0.36(-1.40%)
Feb 27, 2018	26.10	26.26	25.81	25.83	82,464,200	-0.25(-0.95%)
Feb 26, 2018	25.88	26.08	25.71	26.08	62,480,860	+0.39(+1.51%)
Feb 23, 2018	25.39	25.69	25.38	25.69	46,686,144	+0.38(+1.50%)
Feb 22, 2018			25.25	25.31	53,955,256	-0.21(-0.83%)
Feb 21, 2018	25.50	25.94	25.47	25.52	50,530,104	+0.04(+0.14%)
Feb 20, 2018	25.51	25.77	25.41	25.49	65,997,772	-0.08(-0.31%)
Feb 16, 2018		25.57	25.57	25.57	0	-0.04(-0.14%)
Feb 15, 2018		25.68	25.43	25.60	75,914,432	+0.14(+0.55%)
Feb 14, 2018	24.85	25.47	24.76	25.46	65,034,528	+0.59(+2.38%)
Feb 13, 2018		24.92		24.87	47,865,608	+0.11(+0.43%)
Feb 12, 2018	24.67	25.01	24.44	24.76	94,691,208	+0.34(+1.41%)
Feb 09, 2018	24.32	24.60	23.61	24.42	169,464,928	+0.46(+1.91%)
Feb 08, 2018	25.11	25.15	23.94	23.96	153,318,016	-1.10(-4.40%)
Feb 07, 2018	25.00	25.42	24.91	25.06	116,401,784	+0.02(+0.07%)
Feb 06, 2018	24.03	25.11	23.98	25.05	180,227,200	+0.13(+0.53%)
Feb 05, 2018	25.35	25.77	24.35	24.91	160,101,872	-0.99(-3.81%)
Feb 02, 2018	26.43	26.50	25.88	25.90	82,843,472	-0.58(-2.20%)
Feb 01, 2018	26.18	26.51	26.18	26.48	68,931,968	+0.25(+0.94%)
Jan 31, 2018	26.24	26.37	26.15	26.24	56,357,552	+0.07(+0.27%)
Jan 30, 2018	26.32	26.41	26.17	26.17	76,265,160	-0.34(-1.30%)
Jan 29, 2018	26.63	26.75	26.49	26.51	46,515,916	-0.11(-0.40%)
Jan 26, 2018	26.50	26.63	26.38	26.62	38,394,068	+0.19(+0.73%)
Jan 25, 2018	26.58	26.58	26.33	26.42	51,480,456	-0.05(-0.20%)
Jan 24, 2018	26.42	26.54	26.26	26.48	75,231,136	+0.18(+0.67%)
Jan 23, 2018	26.21	26.34	26.09	26.30	68,981,104	+0.03(+0.10%)
Jan 22, 2018	26.07	26.28	26.03	26.27	53,122,136	+0.21(+0.81%)
Jan 19, 2018	25.96	26.07	25.91	26.06	68,835,408	+0.19(+0.72%)
Jan 18, 2018	26.00	26.01	25.84	25.88	55,821,344	-0.04(-0.14%)
Jan 17, 2018	25.79	25.98	25.58	25.91	61,557,724	+0.19(+0.75%)
Jan 16, 2018	26.01	26.05	25.58	25.72	76,582,016	-0.07(-0.27%)
Jan 12, 2018		25.79	25.79	25.79	0	+0.23(+0.90%)
Jan 11, 2018	25.54	25.58	25.42	25.56	48,000,584	+0.12(+0.49%)
Jan 10, 2018		25.54		25.43	73,300,864	+0.21(+0.84%)
Jan 09, 2018	25.13	25.35	25.09	25.22	58,277,656	+0.19(+0.78%)
Jan 08, 2018	25.04	25.08	24.94	25.03	50,157,828	-0.04(-0.14%)
Jan 05, 2018	25.13	25.13	24.91	25.06	43,061,396	+0.07(+0.28%)
Jan 04, 2018	24.91	25.18	24.86	24.99	70,546,264	+0.23(+0.93%)
Jan 03, 2018	24.68	24.78	24.59	24.76	64,500,200	+0.13(+0.54%)

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.