Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.20	25.20	25.20	0	+0.73(+2.98%)
Mar 28, 2018	24.65	24.66	24.10	24.47	579,998	-0.11(-0.44%)
Mar 27, 2018	25.38	25.52	24.51	24.58	595,888	-0.72(-2.85%)
Mar 26, 2018	25.11	25.31	24.78	25.30	620,857	+0.61(+2.48%)
Mar 23, 2018	24.39	25.06	24.09	24.69	940,020	+0.30(+1.22%)
Mar 22, 2018	24.78	24.99	24.37	24.39	658,526	-0.68(-2.70%)
Mar 21, 2018	24.83	25.52	24.56	25.07	456,902	+0.27(+1.09%)
Mar 20, 2018	24.55	25.06	24.49	24.80	404,213	+0.26(+1.06%)
Mar 19, 2018	24.39	24.57	24.00	24.54	486,409	-0.03(-0.11%)
Mar 16, 2018	25.16	25.16	24.39	24.56	1,523,921	-0.62(-2.47%)
Mar 15, 2018	25.42	25.58	25.05	25.19	536,002	-0.22(-0.85%)
Mar 14, 2018	25.61	25.63	25.11	25.40	824,611	-0.10(-0.39%)
Mar 13, 2018	25.54	25.91	25.31	25.50	852,938	+0.07(+0.28%)
Mar 12, 2018	25.46	25.80	25.25	25.43	1,238,569	+0.10(+0.39%)
Mar 09, 2018	25.00	25.64	24.87	25.33	667,827	+0.41(+1.66%)
Mar 08, 2018	25.09	25.11	24.57	24.92	589,432	-0.10(-0.40%)
Mar 07, 2018		25.09	24.41	25.01	829,399	+0.24(+0.98%)
Mar 06, 2018	24.57	24.87	24.16	24.77	1,190,207	+0.32(+1.33%)
Mar 05, 2018	24.63	24.63	23.97	24.45	1,116,403	-0.28(-1.13%)
Mar 02, 2018	23.90	25.03	23.43	24.73	1,001,192	+0.76(+3.16%)
Mar 01, 2018	24.35	24.47	23.77	23.97	625,525	-0.36(-1.48%)
Feb 28, 2018	24.64	24.98	24.33	24.33	649,865	-0.23(-0.92%)
Feb 27, 2018	25.37	25.57	24.56	24.56	899,867	-0.87(-3.44%)
Feb 26, 2018	24.86	25.47	24.70	25.43	1,486,289	+0.68(+2.77%)
Feb 23, 2018	24.10	24.76	23.63	24.74	1,283,335	+0.82(+3.43%)
Feb 22, 2018				23.92	2,734,814	-0.39(-1.59%)
Feb 21, 2018	24.27	24.80	24.17	24.31	1,023,598	+0.03(+0.11%)
Feb 20, 2018	24.52	24.88	24.10	24.28	676,578	-0.32(-1.28%)
Feb 16, 2018		24.60	24.60	24.60	0	-0.26(-1.05%)
Feb 15, 2018	24.88	25.04	24.53	24.86	1,162,240	+0.19(+0.77%)
Feb 14, 2018	23.73	24.72	23.70	24.67	1,050,291	+0.75(+3.13%)
Feb 13, 2018	23.75	23.93	23.61	23.92	1,054,483	-0.01(-0.04%)
Feb 12, 2018	23.53	24.02	23.33	23.93	1,231,321	+0.59(+2.55%)
Feb 09, 2018	22.50	23.56	22.26	23.34	1,237,873	+1.05(+4.69%)
Feb 08, 2018	22.96	23.08	22.29	22.29	1,034,208	-0.61(-2.68%)
Feb 07, 2018	23.46	23.47	22.67	22.91	1,206,477	-0.59(-2.49%)
Feb 06, 2018	22.10	23.56	22.00	23.49	1,492,986	+0.59(+2.56%)
Feb 05, 2018	23.48	24.04	22.37	22.91	1,196,096	-0.91(-3.82%)
Feb 02, 2018	24.28	24.43	23.78	23.82	657,999	-0.50(-2.04%)
Feb 01, 2018	24.58	24.99	24.25	24.31	1,099,137	-0.47(-1.89%)
Jan 31, 2018	25.42	25.47	24.60	24.78	1,031,064	-0.49(-1.93%)
Jan 30, 2018	25.44	25.55	24.47	25.27	1,005,003	-0.44(-1.72%)
Jan 29, 2018	25.62	25.80	25.35	25.71	768,273	+0.06(+0.25%)
Jan 26, 2018	24.80	25.83	24.80	25.65	1,045,349	+0.94(+3.79%)
Jan 25, 2018	25.11	25.12	24.40	24.71	1,327,106	-0.15(-0.62%)
Jan 24, 2018	25.56	25.80	24.82	24.86	1,426,200	-0.69(-2.71%)
Jan 23, 2018	27.14	27.17	25.43	25.56	1,705,214	-1.61(-5.94%)
Jan 22, 2018	28.08	28.08	27.09	27.17	667,323	-1.01(-3.58%)
Jan 19, 2018	27.98	28.48	27.69	28.18	762,418	+0.14(+0.48%)
Jan 18, 2018	27.75	28.08	27.63	28.04	1,414,034	+0.26(+0.94%)
Jan 17, 2018	28.17	28.17	27.61	27.78	612,104	-0.11(-0.39%)
Jan 16, 2018	28.77	29.16	27.66	27.89	497,658	-0.77(-2.70%)
Jan 12, 2018		28.66	28.66	28.66	0	+0.04(+0.13%)
Jan 11, 2018	28.72	28.92	28.48	28.63	564,484	-0.04(-0.13%)
Jan 10, 2018	28.53	28.70	28.31	28.66	779,373	-0.14(-0.50%)
Jan 09, 2018	28.80	29.04	28.50	28.81	1,127,245	+0.04(+0.13%)
Jan 08, 2018	28.02	29.39	27.87	28.77	1,051,326	+0.71(+2.54%)
Jan 05, 2018	27.69	28.10	27.58	28.06	416,934	+0.36(+1.30%)
Jan 04, 2018	27.81	28.02	27.56	27.70	479,767	+0.05(+0.20%)
Jan 03, 2018	28.08	28.20	27.46	27.65	1,007,885	-0.43(-1.54%)

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.