Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.12	24.12	24.12	0	+0.28(+1.17%)
Mar 28, 2018	24.40	24.43	23.79	23.84	465,985	-0.53(-2.16%)
Mar 27, 2018	24.71	24.90	23.50	24.37	749,786	-0.19(-0.77%)
Mar 26, 2018	24.52	24.65	24.05	24.56	812,368	+0.34(+1.39%)
Mar 23, 2018	25.00	25.36	24.23	24.22	573,450	-0.67(-2.68%)
Mar 22, 2018	25.35	25.64	24.88	24.89	677,296	-0.72(-2.83%)
Mar 21, 2018	25.79	25.94	25.59	25.61	396,806	-0.13(-0.51%)
Mar 20, 2018	25.64	25.87	25.36	25.74	396,182	+0.19(+0.74%)
Mar 19, 2018	25.74	25.74	25.34	25.55	550,612	-0.21(-0.83%)
Mar 16, 2018	25.83	26.11	25.77	25.77	615,676	-0.07(-0.29%)
Mar 15, 2018	26.40	26.40	25.72	25.84	928,472	-0.50(-1.91%)
Mar 14, 2018	26.37	26.48	26.12	26.34	459,185	+0.05(+0.19%)
Mar 13, 2018	27.37	27.40	26.23	26.30	696,451	-1.05(-3.84%)
Mar 12, 2018	26.95	27.49	26.93	27.35	1,054,316	+0.32(+1.19%)
Mar 09, 2018	27.14	27.21	26.77	27.03	2,203,146	+0.13(+0.49%)
Mar 08, 2018	26.96	27.03	26.41	26.89	2,101,282	+0.20(+0.74%)
Mar 07, 2018		27.00		26.70	1,253,775	+0.06(+0.22%)
Mar 06, 2018	26.75	26.92	25.97	26.64	993,738	-0.06(-0.22%)
Mar 05, 2018	26.48	26.83	26.05	26.70	439,874	+0.00(+0.00%)
Mar 02, 2018	26.14	26.78	25.89	26.70	714,798	+0.34(+1.31%)
Mar 01, 2018	27.31	27.31	26.14	26.35	887,768	-1.16(-4.21%)
Feb 28, 2018	26.83	28.56	26.83	27.51	1,274,479	-0.01(-0.03%)
Feb 27, 2018	28.25	28.32	26.81	27.52	1,299,482	-0.85(-2.98%)
Feb 26, 2018	27.86	28.55	27.57	28.36	1,471,949	+0.92(+3.35%)
Feb 23, 2018	27.67	28.24	27.20	27.44	643,413	-0.28(-1.01%)
Feb 22, 2018	28.43	28.55	27.57	27.72	728,846	-0.68(-2.40%)
Feb 21, 2018	28.59	28.76	27.63	28.41	1,203,777	-0.17(-0.60%)
Feb 20, 2018	28.02	28.66	27.63	28.58	1,517,740	+0.47(+1.67%)
Feb 16, 2018		28.11	28.11	28.11	0	+1.45(+5.45%)
Feb 15, 2018	26.73	26.85	26.50	26.66	491,843	+0.15(+0.56%)
Feb 14, 2018	25.44	26.79	25.44	26.51	898,885	+0.79(+3.07%)
Feb 13, 2018	25.96	26.16	25.70	25.72	386,138	-0.30(-1.14%)
Feb 12, 2018	26.28	26.70	25.68	26.02	588,101	-0.03(-0.13%)
Feb 09, 2018	26.04	26.29	24.73	26.05	895,221	+0.34(+1.34%)
Feb 08, 2018		27.31	25.70	25.70	752,729	-1.60(-5.86%)
Feb 07, 2018	27.45	27.66	26.95	27.31	407,714	-0.13(-0.48%)
Feb 06, 2018	26.36	27.50	26.28	27.44	704,382	+0.16(+0.57%)
Feb 05, 2018	27.98	28.30	26.98	27.28	301,270	-0.95(-3.37%)
Feb 02, 2018	29.09	29.09	28.02	28.23	395,736	-0.93(-3.18%)
Feb 01, 2018	28.48	29.37	28.28	29.16	594,990	+0.64(+2.25%)
Jan 31, 2018	28.04	29.31	28.04	28.52	1,245,356	+0.65(+2.33%)
Jan 30, 2018	27.86	27.98	27.86	27.87	262,853	-0.22(-0.79%)
Jan 29, 2018	28.18	28.39	27.81	28.09	360,845	-0.16(-0.55%)
Jan 26, 2018	28.54	28.82	28.20	28.25	411,838	-0.14(-0.49%)
Jan 25, 2018	28.36	28.57	27.98	28.39	404,523	+0.20(+0.70%)
Jan 24, 2018	28.13	28.37	27.92	28.19	499,853	+0.16(+0.56%)
Jan 23, 2018	28.00	28.18	27.70	28.04	689,712	+0.03(+0.12%)
Jan 22, 2018	27.82	28.07	27.58	28.00	662,305	+0.18(+0.65%)
Jan 19, 2018	27.66	27.91	27.50	27.82	659,871	+0.07(+0.24%)
Jan 18, 2018	27.97	28.13	27.67	27.76	394,823	-0.26(-0.94%)
Jan 17, 2018	28.09	28.29	27.82	28.02	419,063	-0.01(-0.03%)
Jan 16, 2018	28.45	28.82	28.01	28.03	446,273	-0.28(-0.99%)
Jan 12, 2018		28.31	28.31	28.31	0	+0.02(+0.06%)
Jan 11, 2018	28.04	28.43	28.01	28.29	528,131	+0.25(+0.91%)
Jan 10, 2018	27.60	28.04	27.53	28.04	410,111	+0.21(+0.77%)
Jan 09, 2018	28.19	28.19	27.35	27.82	672,491	-0.37(-1.31%)
Jan 08, 2018	28.00	28.32	27.79	28.19	632,896	+0.27(+0.97%)
Jan 05, 2018	27.15	27.94	27.08	27.92	518,282	+0.90(+3.31%)
Jan 04, 2018	26.85	27.13	26.76	27.03	505,037	+0.18(+0.67%)
Jan 03, 2018	27.54	27.54	26.84	26.85	720,061	-0.73(-2.65%)

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.