Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.68	28.71	27.93	27.95	13,148,089	-0.46(-1.62%)
Feb 27, 2018	28.80	28.84	28.41	28.41	9,930,418	-0.57(-1.96%)
Feb 26, 2018	29.04	29.07	28.81	28.98	6,917,440	+0.14(+0.47%)
Feb 23, 2018	28.47	28.86	28.40	28.84	9,346,120	+0.61(+2.17%)
Feb 22, 2018				28.23	9,520,758	+0.29(+1.06%)
Feb 21, 2018	28.46	28.57	27.91	27.93	9,610,568	-0.49(-1.72%)
Feb 20, 2018	28.73	28.82	28.36	28.42	10,327,504	-0.07(-0.25%)
Feb 16, 2018		28.49	28.49	28.49	0	-0.16(-0.55%)
Feb 15, 2018		28.84	28.39	28.65	7,300,112	+0.05(+0.18%)
Feb 14, 2018	27.90	28.64	27.83	28.60	10,048,771	+0.48(+1.71%)
Feb 13, 2018				28.12	6,110,856	-0.13(-0.45%)
Feb 12, 2018	28.06	28.33	28.01	28.25	10,196,152	+0.54(+1.94%)
Feb 09, 2018	27.82	27.99	26.85	27.71	16,136,364	-0.31(-1.11%)
Feb 08, 2018	28.72	28.82	28.01	28.02	12,163,090	-0.32(-1.13%)
Feb 07, 2018	28.72	28.89	28.28	28.34	12,123,422	-0.40(-1.40%)
Feb 06, 2018	28.01	28.93	27.96	28.74	15,346,399	+0.68(+2.44%)
Feb 05, 2018	28.89	28.96	25.61	28.06	23,236,222	-1.10(-3.78%)
Feb 02, 2018	30.18	30.19	29.11	29.16	13,493,029	-1.56(-5.07%)
Feb 01, 2018	30.32	30.73	30.27	30.72	9,186,756	+0.40(+1.33%)
Jan 31, 2018	30.41	30.45	30.13	30.32	6,303,396	-0.01(-0.05%)
Jan 30, 2018	30.74	30.74	30.32	30.33	11,550,143	-0.38(-1.25%)
Jan 29, 2018	30.87	30.92	30.66	30.71	6,879,911	-0.33(-1.05%)
Jan 26, 2018	31.16	31.28	30.99	31.04	5,533,404	+0.05(+0.16%)
Jan 25, 2018	31.57	31.61	30.97	30.99	8,779,059	-0.14(-0.46%)
Jan 24, 2018	31.16	31.32	30.95	31.13	13,809,166	+0.50(+1.62%)
Jan 23, 2018	30.68	30.77	30.51	30.64	9,008,703	-0.11(-0.35%)
Jan 22, 2018	30.40	30.74	30.39	30.74	14,482,688	+0.70(+2.34%)
Jan 19, 2018	30.10	30.14	29.90	30.04	7,754,455	-0.35(-1.17%)
Jan 18, 2018	30.32	30.54	30.27	30.39	7,063,658	+0.01(+0.05%)
Jan 17, 2018	30.26	30.52	30.05	30.38	6,120,408	+0.30(+0.99%)
Jan 16, 2018	30.38	30.41	30.05	30.08	12,163,482	-1.03(-3.30%)
Jan 12, 2018		31.11	31.11	31.11	0	+0.45(+1.48%)
Jan 11, 2018	30.46	30.85	30.41	30.66	10,835,098	+0.26(+0.86%)
Jan 10, 2018	30.49	30.55	30.39	30.39	3,870,778	+0.02(+0.07%)
Jan 09, 2018	30.39	30.47	30.23	30.37	4,870,640	-0.15(-0.49%)
Jan 08, 2018	30.46	30.55	30.37	30.52	4,454,608	-0.01(-0.05%)
Jan 05, 2018	30.50	30.57	30.34	30.54	5,429,050	+0.04(+0.14%)
Jan 04, 2018	30.47	30.59	30.39	30.49	8,628,974	+0.12(+0.40%)
Jan 03, 2018	30.06	30.39	30.03	30.37	6,709,184	+0.35(+1.16%)
Jan 02, 2018	29.80	30.06	29.69	30.03	5,929,987	+0.25(+0.83%)
Dec 29, 2017		29.78	29.78	29.78	0	+0.11(+0.38%)
Dec 28, 2017	29.61	29.72	29.56	29.66	4,010,704	+0.11(+0.36%)
Dec 27, 2017	29.57	29.64	29.54	29.56	4,183,275	+0.02(+0.07%)
Dec 26, 2017	29.30	29.59	29.27	29.54	3,943,308	+0.28(+0.97%)
Dec 22, 2017	29.44	29.49	29.21	29.25	5,773,088	-0.28(-0.94%)
Dec 21, 2017	29.13	29.58	29.12	29.53	6,387,681	+0.52(+1.78%)
Dec 20, 2017	28.96	29.06	28.89	29.01	4,204,742	+0.22(+0.76%)
Dec 19, 2017	28.85	28.96	28.78	28.79	4,183,193	-0.14(-0.49%)
Dec 18, 2017	28.71	29.10	28.64	28.93	12,467,844	+0.40(+1.39%)
Dec 15, 2017	28.69	28.71	28.51	28.54	4,463,282	-0.25(-0.86%)
Dec 14, 2017	28.78	28.94	28.76	28.79	4,067,116	-0.01(-0.05%)
Dec 13, 2017	28.81	28.89	28.68	28.80	5,292,957	-0.01(-0.02%)
Dec 12, 2017	28.66	28.93	28.62	28.81	9,531,543	+0.52(+1.83%)
Dec 11, 2017	28.19	28.37	28.18	28.29	3,585,483	+0.21(+0.73%)
Dec 08, 2017	27.91	28.10	27.86	28.08	4,954,860	+0.23(+0.84%)
Dec 07, 2017	27.87	28.04	27.79	27.85	5,760,952	-0.19(-0.68%)
Dec 06, 2017	28.05	28.21	28.02	28.04	4,671,027	-0.11(-0.38%)
Dec 05, 2017	28.15	28.21	28.06	28.15	5,686,304	-0.13(-0.45%)
Dec 04, 2017	28.22	28.52	28.08	28.28	9,121,718	-0.03(-0.10%)
Dec 01, 2017	28.24	28.42	28.23	28.30	7,833,450	-0.09(-0.30%)
Nov 30, 2017	28.29	28.40	28.01	28.39	11,031,055	+0.26(+0.91%)
Nov 29, 2017	28.24	28.33	28.02	28.13	6,577,730	-0.13(-0.48%)
Nov 28, 2017	28.22	28.34	28.18	28.27	6,799,768	+0.28(+0.99%)
Nov 27, 2017		28.36	27.97	27.99	7,016,154	-0.38(-1.35%)
Nov 24, 2017	28.30	28.43	28.28	28.38	3,416,045	+0.19(+0.68%)
Nov 22, 2017	28.04	28.21	28.00	28.18	6,729,144	+0.46(+1.66%)
Nov 21, 2017	27.96	28.02	27.69	27.72	5,897,952	+0.09(+0.33%)
Nov 20, 2017	27.69	27.78	27.62	27.63	4,404,783	-0.06(-0.23%)
Nov 17, 2017	27.59	27.74	27.52	27.69	4,636,617	+0.23(+0.83%)
Nov 16, 2017	27.65	27.66	27.45	27.47	5,005,518	-0.23(-0.82%)
Nov 15, 2017	27.78	27.83	27.59	27.69	5,849,377	-0.37(-1.31%)
Nov 14, 2017	28.20	28.21	28.01	28.06	5,645,541	-0.19(-0.68%)
Nov 13, 2017	28.31	28.47	28.22	28.25	5,640,848	-0.30(-1.04%)
Nov 10, 2017	28.76	28.76	28.38	28.55	4,400,164	-0.30(-1.03%)
Nov 09, 2017	28.79	28.89	28.67	28.85	6,803,872	-0.06(-0.20%)
Nov 08, 2017	28.73	28.91	28.62	28.91	7,697,947	-0.06(-0.19%)
Nov 07, 2017	29.01	29.01	28.79	28.96	6,746,248	+0.05(+0.17%)
Nov 06, 2017	28.31	28.95	28.31	28.91	8,955,358	+0.59(+2.10%)
Nov 03, 2017	28.30	28.39	28.17	28.32	4,581,739	-0.08(-0.27%)
Nov 02, 2017	28.23	28.45	28.22	28.40	6,400,253	-0.06(-0.22%)
Nov 01, 2017	28.62	28.77	28.38	28.46	9,669,466	+0.06(+0.22%)
Oct 31, 2017	28.48	28.61	28.15	28.40	14,379,240	+0.73(+2.65%)
Oct 30, 2017	27.52	27.75	27.50	27.66	12,380,326	+0.36(+1.33%)
Oct 27, 2017	27.06	27.35	26.97	27.30	7,507,604	+0.31(+1.16%)
Oct 26, 2017	27.07	27.09	26.94	26.99	4,402,826	-0.10(-0.36%)
Oct 25, 2017	27.26	27.30	26.89	27.08	5,764,404	-0.15(-0.54%)
Oct 24, 2017	27.22	27.39	27.18	27.23	4,678,298	+0.15(+0.54%)
Oct 23, 2017	27.12	27.20	27.02	27.08	6,787,320	+0.03(+0.10%)
Oct 20, 2017	27.13	27.25	26.99	27.06	5,967,061	+0.00(+0.00%)
Oct 19, 2017	26.98	27.23	26.97	27.06	6,671,572	+0.02(+0.08%)
Oct 18, 2017	27.03	27.09	26.84	27.04	8,221,951	+0.02(+0.08%)
Oct 17, 2017	27.25	27.31	26.99	27.01	7,723,204	-0.35(-1.28%)
Oct 16, 2017	27.36	27.48	27.30	27.36	4,161,090	+0.06(+0.23%)
Oct 13, 2017	27.45	27.56	27.30	27.30	5,137,464	+0.06(+0.23%)
Oct 12, 2017	27.04	27.24	26.98	27.24	7,050,146	+0.11(+0.41%)
Oct 11, 2017	27.15	27.19	26.97	27.13	4,727,785	+0.03(+0.10%)
Oct 10, 2017	27.04	27.23	27.03	27.10	4,814,827	+0.24(+0.91%)
Oct 09, 2017	26.71	26.94	26.71	26.85	5,440,107	+0.14(+0.52%)
Oct 06, 2017	26.72	26.75	26.60	26.71	4,991,919	-0.24(-0.91%)
Oct 05, 2017	26.92	27.05	26.91	26.96	4,411,717	-0.03(-0.10%)
Oct 04, 2017	26.93	27.08	26.87	26.99	6,245,834	-0.04(-0.13%)
Oct 03, 2017	26.82	27.10	26.82	27.02	7,218,810	+0.22(+0.81%)
Oct 02, 2017	26.57	26.83	26.52	26.80	7,646,137	-0.03(-0.10%)
Sep 29, 2017	26.76	26.85	26.73	26.83	4,357,643	+0.01(+0.03%)
Sep 28, 2017	26.69	26.87	26.67	26.83	7,184,182	+0.28(+1.05%)
Sep 27, 2017		26.62		26.55	6,926,868	+0.10(+0.40%)
Sep 26, 2017	26.62	26.64	26.43	26.44	9,201,380	-0.26(-0.97%)
Sep 25, 2017	26.56	26.80	26.55	26.70	8,522,849	+0.29(+1.11%)
Sep 22, 2017	26.34	26.58	26.30	26.41	7,993,785	+0.08(+0.32%)
Sep 21, 2017	26.09	26.39	26.04	26.32	12,927,664	+0.33(+1.26%)
Sep 20, 2017	25.88	26.16	25.87	25.99	7,310,630	+0.20(+0.76%)
Sep 19, 2017	25.77	25.90	25.74	25.80	7,487,803	+0.21(+0.82%)
Sep 18, 2017	25.59	25.66	25.49	25.59	7,766,553	+0.05(+0.19%)
Sep 15, 2017	25.38	25.55	25.35	25.54	6,941,044	+0.17(+0.69%)
Sep 14, 2017	25.27	25.49	25.25	25.37	6,932,310	+0.24(+0.94%)
Sep 13, 2017	25.14	25.22	25.05	25.13	5,919,424	+0.17(+0.67%)
Sep 12, 2017	24.89	25.04	24.88	24.96	4,081,284	+0.13(+0.53%)
Sep 11, 2017	24.70	24.89	24.68	24.83	5,847,056	+0.17(+0.68%)
Sep 08, 2017	24.79	24.83	24.61	24.66	4,653,481	-0.13(-0.51%)
Sep 07, 2017	24.69	24.84	24.69	24.79	5,997,271	+0.13(+0.51%)
Sep 06, 2017		24.71	24.28	24.66	9,276,705	+0.26(+1.06%)
Sep 05, 2017	24.38	24.51	24.26	24.40	5,311,304	+0.13(+0.52%)
Sep 01, 2017	24.19	24.37	24.14	24.28	6,571,710	+0.03(+0.12%)
Aug 31, 2017	24.00	24.29	23.98	24.25	7,351,385	+0.25(+1.05%)
Aug 30, 2017	23.94	24.06	23.92	24.00	3,473,975	+0.00(+0.00%)
Aug 29, 2017	23.91	24.03	23.89	24.00	3,875,787	-0.07(-0.29%)
Aug 28, 2017	24.17	24.17	24.01	24.07	3,636,811	-0.05(-0.20%)
Aug 25, 2017	24.03	24.14	23.99	24.12	4,223,531	+0.25(+1.05%)
Aug 24, 2017	24.00	24.00	23.77	23.87	3,457,407	-0.04(-0.18%)
Aug 23, 2017	23.68	23.96	23.67	23.91	5,456,968	+0.06(+0.26%)
Aug 22, 2017	23.80	23.86	23.78	23.84	6,472,889	+0.10(+0.44%)
Aug 21, 2017	23.86	23.87	23.74	23.74	4,898,051	-0.11(-0.47%)
Aug 18, 2017	23.74	23.93	23.70	23.85	6,790,238	+0.04(+0.18%)
Aug 17, 2017	24.03	24.03	23.81	23.81	5,332,627	-0.13(-0.55%)
Aug 16, 2017	24.23	24.29	23.93	23.94	6,919,077	-0.20(-0.81%)
Aug 15, 2017	24.14	24.16	23.95	24.14	6,572,688	-0.08(-0.32%)
Aug 14, 2017	24.40	24.47	24.20	24.21	5,942,946	-0.18(-0.74%)
Aug 11, 2017	24.44	24.51	24.38	24.40	7,166,831	-0.37(-1.49%)
Aug 10, 2017	25.08	25.10	24.75	24.77	7,387,016	-0.48(-1.91%)
Aug 09, 2017	25.12	25.25	25.05	25.25	5,596,823	+0.15(+0.61%)
Aug 08, 2017	25.22	25.29	25.07	25.09	7,875,083	-0.14(-0.57%)
Aug 07, 2017	24.99	25.27	24.96	25.24	11,317,577	+0.29(+1.16%)
Aug 04, 2017	24.89	25.00	24.87	24.95	4,890,729	+0.13(+0.53%)
Aug 03, 2017	24.89	25.00	24.80	24.82	6,080,681	-0.18(-0.71%)
Aug 02, 2017	24.85	25.12	24.82	25.00	6,684,883	+0.09(+0.36%)
Aug 01, 2017	24.83	25.09	24.79	24.91	15,284,052	+0.78(+3.22%)
Jul 31, 2017	24.26	24.28	24.08	24.13	8,508,970	-0.01(-0.06%)
Jul 28, 2017	23.79	24.15	23.78	24.15	7,903,173	+0.12(+0.49%)
Jul 27, 2017	24.08	24.08	23.93	24.03	4,730,206	+0.10(+0.43%)
Jul 26, 2017	24.04	24.04	23.88	23.93	4,434,305	-0.04(-0.17%)
Jul 25, 2017	24.03	24.08	23.92	23.97	5,055,628	+0.30(+1.28%)
Jul 24, 2017	23.71	23.71	23.51	23.67	7,466,353	-0.15(-0.63%)
Jul 21, 2017	24.09	24.11	23.78	23.82	5,424,884	-0.29(-1.20%)
Jul 20, 2017	24.14	24.17	24.02	24.11	5,320,762	+0.05(+0.20%)
Jul 19, 2017	23.86	24.08	23.85	24.06	5,364,793	+0.14(+0.57%)
Jul 18, 2017	24.01	24.04	23.87	23.92	3,924,051	-0.06(-0.26%)
Jul 17, 2017	24.11	24.17	23.97	23.98	4,789,329	-0.02(-0.09%)
Jul 14, 2017	23.99	24.07	23.90	24.00	4,559,574	+0.16(+0.66%)
Jul 13, 2017	23.84	23.87	23.74	23.84	3,928,540	-0.10(-0.43%)
Jul 12, 2017	23.98	24.10	23.84	23.95	6,694,020	+0.35(+1.48%)
Jul 11, 2017	23.39	23.60	23.35	23.60	6,656,796	+0.02(+0.09%)
Jul 10, 2017	23.47	23.63	23.47	23.58	4,624,124	-0.02(-0.09%)
Jul 07, 2017	23.64	23.66	23.45	23.60	5,892,450	-0.05(-0.23%)
Jul 06, 2017	23.71	23.93	23.65	23.65	5,918,355	+0.01(+0.06%)
Jul 05, 2017	23.85	23.86	23.58	23.64	7,725,179	-0.41(-1.71%)
Jul 03, 2017	23.88	24.16	23.88	24.05	3,351,541	+0.25(+1.07%)
Jun 30, 2017	23.94	23.91	23.67	23.80	6,999,914	-0.14(-0.60%)
Jun 29, 2017	24.22	24.24	23.91	23.94	5,162,000	-0.28(-1.16%)
Jun 28, 2017	24.21	24.34	24.16	24.22	7,055,272	+0.08(+0.34%)
Jun 27, 2017	24.12	24.30	24.06	24.14	7,178,431	+0.19(+0.77%)
Jun 26, 2017	24.06	24.10	23.94	23.95	5,478,496	+0.03(+0.11%)
Jun 23, 2017	23.75	23.98	23.72	23.93	5,098,122	+0.16(+0.69%)
Jun 22, 2017	23.79	23.90	23.70	23.76	7,224,262	-0.03(-0.14%)
Jun 21, 2017	23.87	24.02	23.70	23.80	10,338,190	-0.23(-0.94%)
Jun 20, 2017	24.25	24.25	23.89	24.02	12,764,424	-0.73(-2.94%)
Jun 19, 2017	24.72	24.90	24.70	24.75	8,830,685	+0.03(+0.11%)
Jun 16, 2017	24.48	24.74	24.43	24.72	7,489,696	+0.52(+2.16%)
Jun 15, 2017	24.03	24.26	24.00	24.20	10,841,123	-0.09(-0.37%)
Jun 14, 2017	24.70	24.70	24.21	24.29	8,597,101	-0.45(-1.83%)
Jun 13, 2017	24.64	24.76	24.57	24.74	6,383,773	+0.15(+0.61%)
Jun 12, 2017	24.74	24.80	24.51	24.59	6,468,536	-0.01(-0.06%)
Jun 09, 2017	24.30	24.63	24.29	24.61	8,528,014	+0.29(+1.19%)
Jun 08, 2017	24.26	24.42	24.25	24.32	6,176,871	-0.01(-0.03%)
Jun 07, 2017	24.61	24.68	24.28	24.32	13,650,653	-0.56(-2.26%)
Jun 06, 2017	24.62	24.90	24.57	24.89	6,328,998	+0.11(+0.44%)
Jun 05, 2017	24.66	24.82	24.65	24.78	5,986,255	+0.12(+0.47%)
Jun 02, 2017	24.72	24.72	24.51	24.66	9,446,611	-0.23(-0.91%)
Jun 01, 2017	24.89	25.05	24.82	24.89	9,447,616	+0.06(+0.25%)
May 31, 2017	25.00	25.05	24.74	24.83	11,424,114	-0.08(-0.33%)
May 30, 2017	25.06	25.06	24.89	24.91	10,270,842	-0.10(-0.38%)
May 26, 2017	25.04	25.09	24.94	25.00	5,197,454	+0.01(+0.03%)
May 25, 2017	25.23	25.41	24.92	25.00	12,784,516	-0.34(-1.36%)
May 24, 2017	25.35	25.48	25.29	25.34	9,062,415	-0.02(-0.08%)
May 23, 2017	25.44	25.50	25.34	25.36	6,300,550	-0.02(-0.08%)
May 22, 2017	25.54	25.54	25.31	25.38	9,220,080	+0.01(+0.05%)
May 19, 2017	25.38	25.48	25.29	25.37	9,505,872	+0.30(+1.18%)
May 18, 2017	24.93	25.20	24.79	25.07	15,794,575	+0.23(+0.94%)
May 17, 2017	25.05	25.14	24.84	24.84	13,980,134	-0.05(-0.19%)
May 16, 2017	24.89	25.05	24.85	24.89	14,257,741	+0.36(+1.48%)
May 15, 2017	24.79	24.79	24.48	24.52	12,793,681	+0.22(+0.90%)
May 12, 2017	24.19	24.38	24.19	24.30	6,960,918	+0.12(+0.51%)
May 11, 2017	24.11	24.24	24.05	24.18	9,713,119	+0.14(+0.57%)
May 10, 2017	24.20	24.26	24.04	24.04	8,298,476	+0.18(+0.75%)
May 09, 2017	23.93	23.97	23.80	23.86	10,037,269	-0.05(-0.23%)
May 08, 2017	23.84	23.95	23.74	23.92	8,016,804	+0.09(+0.37%)
May 05, 2017	23.41	23.84	23.37	23.83	10,166,572	+0.66(+2.86%)
May 04, 2017	23.24	23.27	23.10	23.17	7,731,823	-0.25(-1.07%)
May 03, 2017	23.36	23.49	23.25	23.42	8,366,231	-0.04(-0.17%)
May 02, 2017	23.51	23.75	23.41	23.46	12,830,819	+0.29(+1.25%)
May 01, 2017	23.18	23.35	23.13	23.17	8,130,168	+0.00(+0.00%)
Apr 28, 2017	23.18	23.29	23.13	23.17	6,306,972	-0.05(-0.23%)
Apr 27, 2017	23.30	23.31	23.02	23.22	8,716,888	-0.18(-0.75%)
Apr 26, 2017	23.34	23.64	23.31	23.40	9,195,139	+0.00(+0.00%)
Apr 25, 2017	23.32	23.42	23.28	23.40	6,560,219	+0.14(+0.61%)
Apr 24, 2017	23.22	23.33	23.17	23.26	7,377,285	+0.30(+1.32%)
Apr 21, 2017	22.97	23.03	22.84	22.95	8,054,730	-0.10(-0.44%)
Apr 20, 2017	23.11	23.22	23.05	23.05	8,426,772	+0.01(+0.03%)
Apr 19, 2017	23.37	23.41	22.99	23.05	10,491,253	-0.36(-1.53%)
Apr 18, 2017	23.45	23.59	23.26	23.41	9,727,816	-0.24(-1.03%)
Apr 17, 2017	23.59	23.67	23.43	23.65	7,825,434	+0.03(+0.11%)
Apr 13, 2017	23.82	23.93	23.58	23.62	13,193,867	-0.31(-1.30%)
Apr 12, 2017	23.90	24.09	23.83	23.93	9,755,437	+0.05(+0.23%)
Apr 11, 2017	23.69	23.90	23.57	23.88	11,348,558	+0.19(+0.80%)
Apr 10, 2017	23.50	23.70	23.49	23.69	7,513,070	+0.16(+0.69%)
Apr 07, 2017	23.51	23.62	23.47	23.53	6,201,793	+0.08(+0.35%)
Apr 06, 2017	23.34	23.58	23.31	23.45	8,700,450	+0.09(+0.40%)
Apr 05, 2017	23.66	23.81	23.34	23.35	10,931,468	-0.13(-0.57%)
Apr 04, 2017	23.30	23.49	23.17	23.49	7,951,161	+0.26(+1.13%)
Apr 03, 2017	23.35	23.38	22.97	23.22	7,954,972	-0.08(-0.35%)
Mar 31, 2017	23.26	23.31	23.18	23.30	7,162,267	+0.00(+0.00%)
Mar 30, 2017	23.33	23.37	23.19	23.30	8,769,913	+0.06(+0.26%)
Mar 29, 2017	22.87	23.29	22.86	23.24	7,953,665	+0.34(+1.50%)
Mar 28, 2017	22.80	22.99	22.76	22.90	8,685,479	+0.11(+0.50%)
Mar 27, 2017	22.70	22.85	22.67	22.78	5,042,623	-0.02(-0.09%)
Mar 24, 2017	22.87	22.89	22.78	22.80	6,648,821	-0.19(-0.82%)
Mar 23, 2017	22.89	23.14	22.86	22.99	7,679,215	+0.05(+0.21%)
Mar 22, 2017	22.95	23.01	22.82	22.95	7,381,681	-0.17(-0.73%)
Mar 21, 2017	23.30	23.31	23.01	23.12	8,300,454	+0.03(+0.15%)
Mar 20, 2017	23.14	23.12	22.99	23.08	5,997,390	-0.06(-0.26%)
Mar 17, 2017	23.17	23.22	23.07	23.14	6,772,432	+0.18(+0.76%)
Mar 16, 2017	23.01	23.05	22.85	22.97	10,559,388	+0.16(+0.71%)
Mar 15, 2017	22.68	22.85	22.60	22.80	13,237,451	+0.24(+1.05%)
Mar 14, 2017	22.78	22.78	22.47	22.57	12,912,764	-0.43(-1.88%)
Mar 13, 2017	23.03	23.15	22.92	23.00	11,530,469	-0.18(-0.76%)
Mar 10, 2017	23.25	23.32	23.07	23.18	30,493,064	+0.56(+2.48%)
Mar 09, 2017	22.43	22.62	22.35	22.62	10,461,779	+0.13(+0.57%)
Mar 08, 2017	22.78	22.85	22.45	22.49	9,972,615	-0.38(-1.65%)
Mar 07, 2017	22.99	22.99	22.85	22.87	6,218,429	-0.07(-0.29%)
Mar 06, 2017	22.91	23.00	22.85	22.93	7,379,376	-0.08(-0.35%)
Mar 03, 2017	23.04	23.12	22.98	23.01	7,841,613	-0.02(-0.09%)
Mar 02, 2017	23.08	23.20	23.01	23.03	7,959,313	-0.07(-0.32%)

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.