Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.73	22.73	22.73	0	+0.28(+1.25%)
Mar 28, 2018	22.15	22.50	22.08	22.45	2,469,698	+0.30(+1.35%)
Mar 27, 2018	22.55	22.61	22.03	22.15	2,724,888	-0.33(-1.47%)
Mar 26, 2018	22.21	22.52	22.08	22.48	2,028,920	+0.63(+2.88%)
Mar 23, 2018	22.42	22.51	21.72	21.85	2,876,112	-0.51(-2.28%)
Mar 22, 2018	22.93	23.14	22.35	22.36	2,149,953	-0.80(-3.45%)
Mar 21, 2018	23.16	23.39	23.08	23.16	2,202,463	-0.03(-0.13%)
Mar 20, 2018	24.09	24.10	23.19	23.19	2,790,982	-0.81(-3.37%)
Mar 19, 2018	24.60	24.63	23.76	24.00	2,743,457	-0.65(-2.64%)
Mar 16, 2018	24.41	24.72	24.34	24.65	3,007,505	+0.24(+0.98%)
Mar 15, 2018	24.40	24.58	24.28	24.41	3,204,069	+0.11(+0.45%)
Mar 14, 2018	24.39	24.52	24.19	24.30	2,751,007	+0.00(+0.00%)
Mar 13, 2018	24.65	24.65	24.23	24.30	2,063,559	-0.20(-0.82%)
Mar 12, 2018	24.47	24.61	24.41	24.50	1,797,564	+0.00(+0.00%)
Mar 09, 2018	24.22	24.72	24.13	24.50	1,694,486	+0.52(+2.17%)
Mar 08, 2018	24.04	24.10	23.63	23.98	2,402,413	-0.02(-0.08%)
Mar 07, 2018		24.04	23.67	24.00	1,599,227	-0.07(-0.29%)
Mar 06, 2018	24.09	24.20	23.77	24.07	2,705,839	+0.15(+0.63%)
Mar 05, 2018	23.61	24.13	23.46	23.92	1,704,636	+0.11(+0.46%)
Mar 02, 2018	23.45	23.87	23.13	23.81	1,601,634	+0.17(+0.72%)
Mar 01, 2018	23.93	24.26	23.56	23.64	2,122,832	-0.35(-1.46%)
Feb 28, 2018	24.68	24.72	23.98	23.99	2,193,031	-0.57(-2.32%)
Feb 27, 2018	25.14	25.45	24.55	24.56	1,343,940	-0.46(-1.84%)
Feb 26, 2018	25.09	25.23	24.86	25.02	1,164,997	+0.05(+0.20%)
Feb 23, 2018	24.58	25.00	24.46	24.97	1,747,600	+0.49(+2.00%)
Feb 22, 2018	25.10	25.10	24.43	24.48	1,413,948	-0.50(-2.00%)
Feb 21, 2018	25.05	25.41	24.96	24.98	1,473,234	-0.12(-0.48%)
Feb 20, 2018	24.92	25.30	24.91	25.10	1,658,521	+0.13(+0.52%)
Feb 16, 2018		24.97	24.97	24.97	0	+0.04(+0.16%)
Feb 15, 2018	25.30	25.40	24.93	24.93	1,859,642	-0.29(-1.15%)
Feb 14, 2018	24.41	25.23	24.40	25.22	1,302,370	+0.62(+2.52%)
Feb 13, 2018	24.62	24.78	24.55	24.60	1,456,499	-0.24(-0.97%)
Feb 12, 2018	24.45	25.09	24.34	24.84	2,251,771	+0.59(+2.43%)
Feb 09, 2018	24.18	24.45	23.46	24.25	2,004,383	+0.39(+1.63%)
Feb 08, 2018	25.01	25.01	23.86	23.86	2,224,886	-1.15(-4.60%)
Feb 07, 2018	24.58	25.42	24.58	25.01	2,243,384	+0.28(+1.13%)
Feb 06, 2018	24.22	25.07	23.90	24.73	4,662,408	-0.31(-1.24%)
Feb 05, 2018	26.00	26.31	24.80	25.04	1,555,686	-1.25(-4.75%)
Feb 02, 2018	26.92	27.02	26.22	26.29	1,645,311	-0.74(-2.74%)
Feb 01, 2018	27.03	27.11	26.78	27.03	1,287,125	-0.04(-0.15%)
Jan 31, 2018	27.10	27.24	26.93	27.07	1,395,550	-0.02(-0.07%)
Jan 30, 2018	27.05	27.12	26.95	27.09	1,237,742	-0.09(-0.33%)
Jan 29, 2018	27.51	27.70	27.16	27.18	986,125	-0.45(-1.63%)
Jan 26, 2018	27.55	27.65	27.36	27.63	1,026,656	+0.20(+0.73%)
Jan 25, 2018	27.63	27.66	27.34	27.43	755,085	-0.11(-0.40%)
Jan 24, 2018	27.87	27.92	27.54	27.54	1,308,301	-0.10(-0.36%)
Jan 23, 2018	27.89	27.95	27.61	27.64	1,199,640	-0.27(-0.97%)
Jan 22, 2018	27.80	28.01	27.66	27.91	1,102,039	-0.10(-0.36%)
Jan 19, 2018	27.78	28.11	27.74	28.01	1,236,748	+0.38(+1.38%)
Jan 18, 2018	27.77	27.78	27.44	27.63	958,938	-0.19(-0.68%)
Jan 17, 2018	27.70	27.89	27.42	27.82	1,143,275	+0.27(+0.98%)
Jan 16, 2018	28.08	28.17	27.45	27.55	1,322,350	-0.38(-1.36%)
Jan 12, 2018		27.93	27.93	27.93	0	-0.05(-0.18%)
Jan 11, 2018	27.87	28.22	27.87	27.98	1,348,886	+0.14(+0.50%)
Jan 10, 2018	27.54	27.91	27.42	27.84	1,488,316	+0.24(+0.87%)
Jan 09, 2018	27.38	28.14	27.38	27.60	3,808,399	+0.35(+1.28%)
Jan 08, 2018	26.86	27.95	26.75	27.25	2,537,301	+0.37(+1.38%)
Jan 05, 2018	26.90	26.92	26.65	26.88	1,012,232	+0.04(+0.15%)
Jan 04, 2018	26.76	27.06	26.64	26.84	1,505,524	+0.15(+0.56%)
Jan 03, 2018	26.74	26.89	26.65	26.69	1,369,395	-0.09(-0.34%)

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.