Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.31	26.31	26.31	0	+0.14(+0.54%)
Mar 28, 2018	26.08	26.54	26.03	26.17	33,727,612	+0.21(+0.83%)
Mar 27, 2018	26.08	26.36	25.78	25.95	36,908,472	-0.02(-0.09%)
Mar 26, 2018	25.89	26.05	25.44	25.97	31,905,804	+0.41(+1.59%)
Mar 23, 2018	26.31	26.31	25.53	25.56	37,613,660	-0.82(-3.12%)
Mar 22, 2018	26.71	26.79	26.29	26.39	28,279,830	-0.50(-1.85%)
Mar 21, 2018	27.05	27.23	26.83	26.88	24,411,294	-0.04(-0.17%)
Mar 20, 2018	26.96	27.09	26.77	26.93	25,978,498	+0.00(+0.00%)
Mar 19, 2018	27.28	27.28	26.74	26.93	25,604,750	-0.33(-1.22%)
Mar 16, 2018	27.16	27.45	27.14	27.26	43,680,320	+0.15(+0.55%)
Mar 15, 2018	26.94	27.28	26.94	27.11	26,250,534	+0.17(+0.63%)
Mar 14, 2018	27.31	27.42	26.82	26.94	29,924,336	-0.30(-1.09%)
Mar 13, 2018	27.28	27.40	27.00	27.24	37,837,692	+0.10(+0.38%)
Mar 12, 2018	27.37	27.43	27.05	27.14	34,010,984	-0.12(-0.44%)
Mar 09, 2018	27.14	27.37	27.08	27.25	24,704,870	+0.20(+0.74%)
Mar 08, 2018	26.68	27.05	26.63	27.05	27,390,826	+0.42(+1.59%)
Mar 07, 2018		26.74		26.63	29,309,910	+0.04(+0.14%)
Mar 06, 2018	26.86	26.86	26.50	26.60	23,037,500	-0.18(-0.66%)
Mar 05, 2018	26.55	26.89	26.51	26.77	28,567,640	+0.13(+0.47%)
Mar 02, 2018	26.35	26.74	26.24	26.65	28,507,330	+0.24(+0.90%)
Mar 01, 2018	26.77	26.88	26.09	26.41	38,722,404	-0.50(-1.87%)
Feb 28, 2018	27.45	27.63	26.91	26.91	35,819,644	-0.36(-1.33%)
Feb 27, 2018	27.48	27.60	27.23	27.28	30,134,650	-0.21(-0.78%)
Feb 26, 2018	26.90	27.58	26.90	27.49	32,516,684	+0.62(+2.29%)
Feb 23, 2018	26.63	26.91	26.56	26.88	22,963,212	+0.39(+1.45%)
Feb 22, 2018			26.39	26.49	29,480,022	-0.01(-0.06%)
Feb 21, 2018	26.66	27.12	26.48	26.51	32,392,044	-0.19(-0.69%)
Feb 20, 2018	26.70	27.05	26.60	26.69	34,721,804	-0.19(-0.69%)
Feb 16, 2018		26.88	26.88	26.88	0	+0.41(+1.54%)
Feb 15, 2018		26.48	26.09	26.47	28,793,224	+0.39(+1.48%)
Feb 14, 2018	25.72	26.19	25.62	26.08	31,353,302	+0.19(+0.72%)
Feb 13, 2018	25.62	25.97	25.51	25.90	26,610,808	+0.21(+0.81%)
Feb 12, 2018	25.54	25.85	25.22	25.69	49,590,144	+0.37(+1.46%)
Feb 09, 2018	25.34	25.52	24.61	25.32	63,810,192	+0.39(+1.58%)
Feb 08, 2018	25.94	26.07	24.91	24.93	58,613,808	-1.00(-3.86%)
Feb 07, 2018	26.04	26.42	25.92	25.93	39,600,616	-0.22(-0.85%)
Feb 06, 2018	25.32	26.29	25.20	26.15	71,722,024	+0.13(+0.51%)
Feb 05, 2018	27.04	27.20	25.20	26.02	53,092,916	-1.12(-4.12%)
Feb 02, 2018	27.13	27.61	27.06	27.14	32,753,762	-0.16(-0.60%)
Feb 01, 2018	27.14	27.72	27.14	27.30	38,012,748	+0.10(+0.35%)
Jan 31, 2018	27.85	27.90	27.05	27.20	46,317,876	-0.56(-2.01%)
Jan 30, 2018	28.06	28.33	27.43	27.76	62,606,816	-0.90(-3.13%)
Jan 29, 2018	28.64	28.96	28.47	28.66	47,505,808	+0.01(+0.03%)
Jan 26, 2018	27.39	28.71	27.39	28.65	66,454,916	+1.31(+4.78%)
Jan 25, 2018	27.15	27.42	27.10	27.34	24,519,352	+0.22(+0.81%)
Jan 24, 2018	27.17	27.23	26.98	27.12	24,127,718	+0.08(+0.30%)
Jan 23, 2018	27.04	27.23	26.84	27.04	23,931,404	-0.08(-0.30%)
Jan 22, 2018	27.09	27.23	27.03	27.12	27,615,710	-0.01(-0.03%)
Jan 19, 2018	27.31	27.38	26.81	27.13	40,220,280	-0.04(-0.14%)
Jan 18, 2018	27.30	27.30	26.96	27.17	25,767,826	-0.14(-0.51%)
Jan 17, 2018	27.04	27.45	27.00	27.31	32,723,932	+0.43(+1.58%)
Jan 16, 2018	26.86	27.16	26.78	26.88	39,448,356	+0.04(+0.16%)
Jan 12, 2018		26.84	26.84	26.84	0	-0.01(-0.05%)
Jan 11, 2018	26.91	26.95	26.75	26.85	19,507,384	+0.07(+0.25%)
Jan 10, 2018	26.69	26.89	26.67	26.78	24,228,322	+0.04(+0.16%)
Jan 09, 2018	26.76	26.91	26.70	26.74	21,796,820	-0.03(-0.11%)
Jan 08, 2018	26.97	27.03	26.68	26.77	25,790,674	-0.30(-1.11%)
Jan 05, 2018	27.04	27.09	26.89	27.07	17,010,540	+0.05(+0.19%)
Jan 04, 2018	26.96	27.11	26.88	27.02	16,853,802	+0.06(+0.22%)
Jan 03, 2018	26.77	27.00	26.61	26.96	18,322,342	+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.