Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.30	26.30	26.30	0	+0.14(+0.54%)
Mar 28, 2018	26.07	26.54	26.03	26.16	33,731,100	+0.21(+0.83%)
Mar 27, 2018	26.07	26.36	25.78	25.95	36,912,292	-0.02(-0.09%)
Mar 26, 2018	25.89	26.05	25.44	25.97	31,909,106	+0.41(+1.59%)
Mar 23, 2018	26.30	26.31	25.53	25.56	37,617,552	-0.82(-3.12%)
Mar 22, 2018	26.70	26.79	26.29	26.38	28,282,758	-0.50(-1.85%)
Mar 21, 2018	27.04	27.22	26.83	26.88	24,413,820	-0.04(-0.17%)
Mar 20, 2018	26.96	27.09	26.77	26.93	25,981,186	+0.00(+0.00%)
Mar 19, 2018	27.27	27.27	26.74	26.93	25,607,400	-0.33(-1.22%)
Mar 16, 2018	27.16	27.45	27.14	27.26	43,684,840	+0.15(+0.55%)
Mar 15, 2018	26.94	27.28	26.94	27.11	26,253,252	+0.17(+0.63%)
Mar 14, 2018	27.30	27.42	26.81	26.94	29,927,434	-0.30(-1.09%)
Mar 13, 2018	27.27	27.39	27.00	27.24	37,841,608	+0.10(+0.38%)
Mar 12, 2018	27.36	27.42	27.05	27.13	34,014,504	-0.12(-0.44%)
Mar 09, 2018	27.13	27.36	27.07	27.25	24,707,428	+0.20(+0.74%)
Mar 08, 2018	26.67	27.05	26.63	27.05	27,393,660	+0.42(+1.59%)
Mar 07, 2018		26.74		26.63	29,312,944	+0.04(+0.14%)
Mar 06, 2018	26.86	26.86	26.50	26.59	23,039,884	-0.18(-0.66%)
Mar 05, 2018	26.55	26.89	26.51	26.77	28,570,598	+0.13(+0.47%)
Mar 02, 2018	26.35	26.73	26.24	26.64	28,510,280	+0.24(+0.90%)
Mar 01, 2018	26.77	26.88	26.08	26.41	38,726,412	-0.50(-1.87%)
Feb 28, 2018	27.44	27.63	26.91	26.91	35,823,352	-0.36(-1.33%)
Feb 27, 2018	27.47	27.60	27.23	27.27	30,137,770	-0.21(-0.78%)
Feb 26, 2018	26.90	27.58	26.90	27.49	32,520,050	+0.62(+2.29%)
Feb 23, 2018	26.63	26.90	26.56	26.87	22,965,588	+0.39(+1.45%)
Feb 22, 2018			26.39	26.49	29,483,074	-0.01(-0.06%)
Feb 21, 2018	26.66	27.12	26.48	26.50	32,395,398	-0.19(-0.69%)
Feb 20, 2018	26.70	27.05	26.59	26.69	34,725,400	-0.19(-0.69%)
Feb 16, 2018		26.87	26.87	26.87	0	+0.41(+1.54%)
Feb 15, 2018		26.48	26.08	26.47	28,796,204	+0.39(+1.48%)
Feb 14, 2018	25.72	26.19	25.61	26.08	31,356,546	+0.19(+0.72%)
Feb 13, 2018	25.62	25.96	25.50	25.90	26,613,562	+0.21(+0.81%)
Feb 12, 2018	25.53	25.84	25.22	25.69	49,595,280	+0.37(+1.46%)
Feb 09, 2018	25.34	25.52	24.61	25.32	63,816,796	+0.39(+1.58%)
Feb 08, 2018	25.94	26.07	24.90	24.92	58,619,876	-1.00(-3.86%)
Feb 07, 2018	26.04	26.42	25.92	25.93	39,604,716	-0.22(-0.85%)
Feb 06, 2018	25.32	26.29	25.20	26.15	71,729,448	+0.13(+0.51%)
Feb 05, 2018	27.04	27.20	25.20	26.01	53,098,412	-1.12(-4.12%)
Feb 02, 2018	27.13	27.61	27.06	27.13	32,757,152	-0.16(-0.60%)
Feb 01, 2018	27.13	27.72	27.13	27.30	38,016,680	+0.10(+0.35%)
Jan 31, 2018	27.85	27.90	27.05	27.20	46,322,668	-0.56(-2.01%)
Jan 30, 2018	28.06	28.32	27.43	27.76	62,613,292	-0.90(-3.13%)
Jan 29, 2018	28.64	28.96	28.47	28.65	47,510,720	+0.01(+0.03%)
Jan 26, 2018	27.39	28.71	27.39	28.65	66,461,788	+1.31(+4.78%)
Jan 25, 2018	27.15	27.42	27.10	27.34	24,521,888	+0.22(+0.81%)
Jan 24, 2018	27.16	27.22	26.97	27.12	24,130,214	+0.08(+0.30%)
Jan 23, 2018	27.04	27.23	26.83	27.04	23,933,878	-0.08(-0.30%)
Jan 22, 2018	27.09	27.22	27.02	27.12	27,618,564	-0.01(-0.03%)
Jan 19, 2018	27.31	27.38	26.80	27.13	40,224,440	-0.04(-0.14%)
Jan 18, 2018	27.30	27.30	26.96	27.16	25,770,490	-0.14(-0.51%)
Jan 17, 2018	27.04	27.44	27.00	27.30	32,727,316	+0.43(+1.58%)
Jan 16, 2018	26.86	27.16	26.78	26.88	39,452,436	+0.04(+0.16%)
Jan 12, 2018		26.83	26.83	26.83	0	-0.01(-0.05%)
Jan 11, 2018	26.91	26.95	26.74	26.85	19,509,402	+0.07(+0.25%)
Jan 10, 2018	26.69	26.88	26.66	26.78	24,230,828	+0.04(+0.16%)
Jan 09, 2018	26.76	26.90	26.70	26.74	21,799,074	-0.03(-0.11%)
Jan 08, 2018	26.97	27.02	26.68	26.77	25,793,340	-0.30(-1.11%)
Jan 05, 2018	27.04	27.08	26.88	27.07	17,012,300	+0.05(+0.19%)
Jan 04, 2018	26.96	27.11	26.88	27.02	16,855,546	+0.06(+0.22%)
Jan 03, 2018	26.77	27.00	26.61	26.96	18,324,238	+0.20(+0.74%)

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.