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	27.14	26.80	26.94	1,063,478	+0.05(+0.20%)
Mar 27, 2018	27.09	27.32	26.79	26.88	1,994,471	-0.18(-0.68%)
Mar 26, 2018	26.77	27.21	26.77	27.07	2,029,625	+0.54(+2.05%)
Mar 23, 2018	27.07	27.15	26.43	26.52	2,018,662	-0.49(-1.81%)
Mar 22, 2018	27.53	27.68	26.97	27.01	1,471,430	-0.69(-2.50%)
Mar 21, 2018	27.89	28.04	27.68	27.70	609,666	-0.16(-0.58%)
Mar 20, 2018	27.76	28.11	27.68	27.87	1,121,245	+0.14(+0.51%)
Mar 19, 2018	27.78	27.89	27.57	27.72	1,162,747	-0.16(-0.56%)
Mar 16, 2018	27.87	28.08	27.85	27.88	1,389,229	+0.05(+0.17%)
Mar 15, 2018	27.82	27.96	27.78	27.83	1,163,774	-0.01(-0.02%)
Mar 14, 2018	28.12	28.12	27.70	27.84	1,133,038	-0.21(-0.75%)
Mar 13, 2018	28.57	28.69	27.95	28.05	1,104,757	-0.40(-1.41%)
Mar 12, 2018	28.47	28.61	28.33	28.45	1,202,489	+0.00(+0.00%)
Mar 09, 2018	27.99	28.49	27.99	28.45	1,278,264	+0.55(+1.97%)
Mar 08, 2018	28.17	28.26	27.88	27.90	1,442,332	-0.04(-0.15%)
Mar 07, 2018		28.05		27.94	1,886,726	+0.04(+0.15%)
Mar 06, 2018	27.87	28.04	27.68	27.90	1,583,340	+0.08(+0.29%)
Mar 05, 2018	27.66	28.01	27.52	27.82	1,736,716	+0.07(+0.27%)
Mar 02, 2018	27.58	27.78	27.26	27.74	1,365,138	-0.01(-0.02%)
Mar 01, 2018	28.39	28.43	27.49	27.75	1,797,927	-0.56(-1.99%)
Feb 28, 2018	28.48	28.70	28.31	28.31	3,864,694	-0.04(-0.14%)
Feb 27, 2018	28.55	28.67	28.31	28.36	2,077,888	-0.21(-0.74%)
Feb 26, 2018	28.64	28.86	28.42	28.57	1,151,261	-0.01(-0.05%)
Feb 23, 2018	28.12	28.62	28.09	28.58	1,501,532	+0.52(+1.86%)
Feb 22, 2018	28.31	28.42	27.97	28.06	1,360,810	-0.13(-0.46%)
Feb 21, 2018	28.17	28.61	28.08	28.19	1,856,028	+0.07(+0.24%)
Feb 20, 2018	28.32	28.57	28.08	28.12	2,626,107	-0.38(-1.33%)
Feb 16, 2018		28.50	28.50	28.50	0	-0.36(-1.25%)
Feb 15, 2018	28.02	28.87	28.02	28.86	2,737,280	+0.92(+3.30%)
Feb 14, 2018	27.68	28.06	27.58	27.93	3,859,026	+0.17(+0.61%)
Feb 13, 2018	27.64	28.04	27.43	27.76	2,334,507	+0.11(+0.41%)
Feb 12, 2018	27.96	28.23	27.33	27.65	3,884,526	-0.09(-0.34%)
Feb 09, 2018	27.70	27.98	27.06	27.75	3,250,960	+0.27(+0.99%)
Feb 08, 2018	28.46	28.55	27.48	27.48	3,556,738	-0.96(-3.38%)
Feb 07, 2018	29.41	29.41	28.34	28.44	4,204,439	-0.39(-1.36%)
Feb 06, 2018	28.60	30.99	28.40	28.83	4,734,001	-1.29(-4.30%)
Feb 05, 2018	30.56	30.73	29.87	30.13	1,467,370	-0.57(-1.85%)
Feb 02, 2018	30.86	31.15	30.69	30.69	1,560,863	-0.28(-0.90%)
Feb 01, 2018	30.88	31.19	30.84	30.97	1,597,558	-0.07(-0.22%)
Jan 31, 2018	31.16	31.16	30.87	31.04	1,682,991	+0.19(+0.61%)
Jan 30, 2018	30.70	30.97	30.61	30.85	1,483,310	-0.02(-0.07%)
Jan 29, 2018	31.16	31.23	30.75	30.87	1,700,823	-0.29(-0.94%)
Jan 26, 2018	31.14	31.22	30.88	31.16	686,824	+0.14(+0.44%)
Jan 25, 2018	30.92	31.08	30.78	31.03	1,124,539	+0.21(+0.68%)
Jan 24, 2018	30.96	31.08	30.73	30.82	890,416	-0.07(-0.22%)
Jan 23, 2018	30.83	30.92	30.63	30.88	1,096,518	+0.09(+0.31%)
Jan 22, 2018	30.77	30.81	30.42	30.79	2,130,191	+0.04(+0.13%)
Jan 19, 2018	30.42	30.80	30.41	30.75	2,175,737	+0.58(+1.91%)
Jan 18, 2018	30.30	30.36	30.11	30.17	1,647,811	-0.06(-0.20%)
Jan 17, 2018	29.96	30.23	29.87	30.23	1,702,969	+0.42(+1.41%)
Jan 16, 2018	29.96	30.02	29.78	29.81	2,198,405	-0.05(-0.16%)
Jan 12, 2018		29.86	29.86	29.86	0	+0.03(+0.09%)
Jan 11, 2018	29.60	29.83	29.50	29.83	1,817,363	+0.25(+0.85%)
Jan 10, 2018				29.58	1,093,380	+0.06(+0.21%)
Jan 09, 2018	29.31	29.77	29.27	29.52	1,895,811	+0.26(+0.90%)
Jan 08, 2018	28.87	29.28	28.63	29.26	1,841,535	+0.31(+1.08%)
Jan 05, 2018	29.17	29.21	28.63	28.95	2,957,069	-0.11(-0.37%)
Jan 04, 2018	29.33	29.39	28.99	29.05	1,228,727	-0.24(-0.81%)
Jan 03, 2018	29.25	29.37	29.20	29.29	1,385,806	-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.