Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.85	26.85	26.85	0	-0.08(-0.30%)
Mar 28, 2018	26.94	27.13	26.79	26.93	1,063,714	+0.05(+0.20%)
Mar 27, 2018	27.09	27.32	26.79	26.88	1,994,913	-0.18(-0.68%)
Mar 26, 2018	26.77	27.21	26.77	27.06	2,030,075	+0.54(+2.05%)
Mar 23, 2018	27.06	27.14	26.43	26.52	2,019,110	-0.49(-1.81%)
Mar 22, 2018	27.52	27.67	26.96	27.00	1,471,757	-0.69(-2.50%)
Mar 21, 2018	27.89	28.04	27.68	27.70	609,801	-0.16(-0.58%)
Mar 20, 2018	27.76	28.10	27.67	27.86	1,121,494	+0.14(+0.51%)
Mar 19, 2018	27.77	27.88	27.56	27.72	1,163,005	-0.16(-0.56%)
Mar 16, 2018	27.86	28.07	27.85	27.87	1,389,538	+0.05(+0.17%)
Mar 15, 2018	27.81	27.96	27.77	27.83	1,164,032	-0.01(-0.02%)
Mar 14, 2018	28.12	28.12	27.69	27.83	1,133,289	-0.21(-0.75%)
Mar 13, 2018	28.56	28.69	27.95	28.04	1,105,002	-0.40(-1.41%)
Mar 12, 2018	28.46	28.61	28.32	28.44	1,202,755	+0.00(+0.00%)
Mar 09, 2018	27.98	28.48	27.98	28.44	1,278,547	+0.55(+1.97%)
Mar 08, 2018	28.17	28.25	27.87	27.89	1,442,652	-0.04(-0.15%)
Mar 07, 2018		28.04		27.93	1,887,145	+0.04(+0.15%)
Mar 06, 2018	27.87	28.03	27.68	27.89	1,583,692	+0.08(+0.29%)
Mar 05, 2018	27.65	28.00	27.51	27.81	1,737,101	+0.07(+0.27%)
Mar 02, 2018	27.58	27.78	27.25	27.74	1,365,441	-0.01(-0.02%)
Mar 01, 2018	28.38	28.42	27.48	27.74	1,798,326	-0.56(-1.99%)
Feb 28, 2018	28.48	28.69	28.31	28.31	3,865,552	-0.04(-0.14%)
Feb 27, 2018	28.55	28.67	28.30	28.35	2,078,349	-0.21(-0.74%)
Feb 26, 2018	28.63	28.86	28.42	28.56	1,151,517	-0.01(-0.05%)
Feb 23, 2018	28.12	28.61	28.08	28.57	1,501,865	+0.52(+1.86%)
Feb 22, 2018	28.30	28.41	27.97	28.05	1,361,112	-0.13(-0.46%)
Feb 21, 2018	28.17	28.61	28.07	28.18	1,856,440	+0.07(+0.24%)
Feb 20, 2018	28.31	28.56	28.08	28.11	2,626,689	-0.38(-1.33%)
Feb 16, 2018		28.49	28.49	28.49	0	-0.36(-1.25%)
Feb 15, 2018	28.02	28.86	28.02	28.85	2,737,888	+0.92(+3.30%)
Feb 14, 2018	27.67	28.05	27.58	27.93	3,859,882	+0.17(+0.61%)
Feb 13, 2018	27.63	28.04	27.42	27.76	2,335,025	+0.11(+0.41%)
Feb 12, 2018	27.96	28.22	27.32	27.65	3,885,388	-0.09(-0.34%)
Feb 09, 2018	27.69	27.97	27.06	27.74	3,251,681	+0.27(+0.99%)
Feb 08, 2018	28.45	28.54	27.47	27.47	3,557,527	-0.96(-3.38%)
Feb 07, 2018	29.40	29.40	28.33	28.43	4,205,372	-0.39(-1.36%)
Feb 06, 2018	28.59	30.98	28.39	28.82	4,735,051	-1.29(-4.30%)
Feb 05, 2018	30.55	30.73	29.86	30.12	1,467,695	-0.57(-1.85%)
Feb 02, 2018	30.85	31.14	30.69	30.69	1,561,209	-0.28(-0.90%)
Feb 01, 2018	30.87	31.18	30.84	30.97	1,597,913	-0.07(-0.22%)
Jan 31, 2018	31.15	31.15	30.86	31.03	1,683,364	+0.19(+0.61%)
Jan 30, 2018	30.69	30.97	30.61	30.84	1,483,639	-0.02(-0.07%)
Jan 29, 2018	31.15	31.22	30.74	30.86	1,701,201	-0.29(-0.94%)
Jan 26, 2018	31.13	31.22	30.87	31.15	686,977	+0.14(+0.44%)
Jan 25, 2018	30.92	31.07	30.77	31.02	1,124,789	+0.21(+0.68%)
Jan 24, 2018	30.95	31.07	30.73	30.81	890,613	-0.07(-0.22%)
Jan 23, 2018	30.82	30.91	30.62	30.88	1,096,761	+0.09(+0.31%)
Jan 22, 2018	30.76	30.80	30.42	30.78	2,130,664	+0.04(+0.13%)
Jan 19, 2018	30.42	30.79	30.40	30.74	2,176,220	+0.58(+1.91%)
Jan 18, 2018	30.29	30.35	30.10	30.17	1,648,176	-0.06(-0.20%)
Jan 17, 2018	29.96	30.23	29.87	30.23	1,703,347	+0.42(+1.41%)
Jan 16, 2018	29.96	30.01	29.77	29.81	2,198,892	-0.05(-0.16%)
Jan 12, 2018		29.85	29.85	29.85	0	+0.03(+0.09%)
Jan 11, 2018	29.59	29.83	29.50	29.83	1,817,767	+0.25(+0.85%)
Jan 10, 2018				29.58	1,093,622	+0.06(+0.21%)
Jan 09, 2018	29.31	29.76	29.26	29.52	1,896,231	+0.26(+0.90%)
Jan 08, 2018	28.87	29.27	28.62	29.25	1,841,943	+0.31(+1.08%)
Jan 05, 2018	29.16	29.20	28.63	28.94	2,957,725	-0.11(-0.37%)
Jan 04, 2018	29.33	29.39	28.99	29.05	1,228,999	-0.24(-0.81%)
Jan 03, 2018	29.24	29.36	29.20	29.29	1,386,113	-0.03(-0.12%)

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.