Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.11	26.11	26.11	0	+0.83(+3.27%)
Mar 28, 2018	24.82	25.66	24.82	25.29	4,917,241	+0.48(+1.92%)
Mar 27, 2018	25.35	25.58	24.65	24.81	4,555,708	-0.48(-1.89%)
Mar 26, 2018	24.82	25.35	24.77	25.29	2,806,543	+0.84(+3.44%)
Mar 23, 2018	24.90	25.03	24.42	24.45	2,378,049	-0.39(-1.58%)
Mar 22, 2018	25.32	25.48	24.81	24.84	2,260,674	-0.66(-2.60%)
Mar 21, 2018	25.48	25.71	25.44	25.51	1,797,612	+0.02(+0.07%)
Mar 20, 2018	25.45	25.67	25.36	25.49	3,000,374	+0.16(+0.63%)
Mar 19, 2018	25.42	25.50	25.10	25.33	1,620,874	-0.11(-0.42%)
Mar 16, 2018	25.50	25.59	25.31	25.43	3,996,312	-0.03(-0.13%)
Mar 15, 2018	25.55	25.55	25.30	25.47	2,173,247	+0.03(+0.11%)
Mar 14, 2018	25.81	25.82	25.36	25.44	1,819,522	-0.27(-1.03%)
Mar 13, 2018	26.07	26.07	25.64	25.70	1,587,858	-0.19(-0.75%)
Mar 12, 2018	26.15	26.23	25.68	25.90	2,750,240	-0.19(-0.74%)
Mar 09, 2018	25.75	26.13	25.65	26.09	2,257,052	+0.50(+1.97%)
Mar 08, 2018	25.39	25.63	25.22	25.59	2,026,074	+0.27(+1.08%)
Mar 07, 2018	25.04	25.36	25.04	25.31	1,840,768	+0.01(+0.05%)
Mar 06, 2018	24.90	25.47	24.74	25.30	4,012,058	+0.65(+2.62%)
Mar 05, 2018	24.18	24.71	24.12	24.66	1,795,305	+0.36(+1.46%)
Mar 02, 2018	23.90	24.36	23.84	24.30	1,529,487	+0.30(+1.24%)
Mar 01, 2018	24.42	24.42	23.89	24.00	2,189,583	-0.35(-1.42%)
Feb 28, 2018	24.76	24.94	24.34	24.35	2,305,533	-0.28(-1.15%)
Feb 27, 2018	24.65	24.89	24.49	24.63	3,475,891	+0.01(+0.04%)
Feb 26, 2018	24.45	24.64	24.32	24.62	3,749,984	+0.36(+1.47%)
Feb 23, 2018	23.72	24.27	23.68	24.27	4,771,784	+0.69(+2.92%)
Feb 22, 2018	23.92	24.02	23.51	23.58	1,627,093	-0.28(-1.16%)
Feb 21, 2018	23.84	24.32	23.77	23.86	2,894,274	+0.10(+0.41%)
Feb 20, 2018	23.77	24.25	23.68	23.76	3,843,119	-0.07(-0.28%)
Feb 16, 2018		23.83	23.83	23.83	0	-0.41(-1.69%)
Feb 15, 2018	24.25	24.33	23.84	24.24	2,827,313	+0.19(+0.78%)
Feb 14, 2018		24.08	23.49	24.05	4,131,984	+0.38(+1.61%)
Feb 13, 2018		23.72		23.67	2,463,016	+0.28(+1.21%)
Feb 12, 2018	23.23	23.56	23.23	23.39	3,778,947	+0.44(+1.91%)
Feb 09, 2018	22.68	23.11	22.26	22.95	5,564,283	+0.27(+1.20%)
Feb 08, 2018	23.27	23.50	22.64	22.68	5,404,784	-0.62(-2.67%)
Feb 07, 2018	23.37	23.71	23.29	23.30	4,792,469	-0.14(-0.58%)
Feb 06, 2018	22.59	23.52	22.59	23.43	9,616,631	-0.30(-1.25%)
Feb 05, 2018	24.00	24.42	23.28	23.73	4,086,286	-0.49(-2.04%)
Feb 02, 2018	24.43	24.66	24.21	24.22	4,961,633	-0.31(-1.27%)
Feb 01, 2018	24.21	24.63	24.17	24.53	3,864,956	+0.14(+0.57%)
Jan 31, 2018	24.74	25.11	24.28	24.40	5,777,027	-0.28(-1.15%)
Jan 30, 2018	24.57	24.79	24.53	24.68	4,928,209	+0.06(+0.25%)
Jan 29, 2018	24.53	24.83	24.50	24.62	5,201,423	+0.09(+0.35%)
Jan 26, 2018	24.54	24.54	24.35	24.53	1,667,740	+0.05(+0.22%)
Jan 25, 2018	24.51	24.68	24.38	24.48	2,423,798	+0.00(+0.01%)
Jan 24, 2018	24.28	24.52	24.10	24.47	2,374,173	+0.29(+1.20%)
Jan 23, 2018	24.33	24.38	24.06	24.18	1,582,369	-0.13(-0.52%)
Jan 22, 2018	24.24	24.32	24.15	24.31	2,697,414	+0.17(+0.70%)
Jan 19, 2018	24.11	24.22	24.07	24.14	2,240,681	+0.07(+0.30%)
Jan 18, 2018	24.18	24.19	23.79	24.07	5,713,094	-0.19(-0.78%)
Jan 17, 2018	24.37	24.37	24.22	24.26	2,258,985	+0.01(+0.05%)
Jan 16, 2018	24.69	24.77	24.19	24.25	2,354,359	-0.30(-1.24%)
Jan 12, 2018		24.55	24.55	24.55	0	+0.29(+1.21%)
Jan 11, 2018	24.51	24.51	24.11	24.26	2,409,753	-0.23(-0.95%)
Jan 10, 2018	24.24	24.54	24.16	24.49	3,082,893	+0.32(+1.32%)
Jan 09, 2018	24.17	24.35	24.17	24.17	1,968,910	+0.06(+0.26%)
Jan 08, 2018	23.90	24.28	23.88	24.11	2,813,224	+0.23(+0.95%)
Jan 05, 2018	23.82	23.99	23.73	23.88	3,096,027	+0.16(+0.66%)
Jan 04, 2018	23.41	23.81	23.38	23.73	3,253,463	+0.31(+1.33%)
Jan 03, 2018	23.11	23.48	23.09	23.42	3,361,904	+0.28(+1.20%)

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.