Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		28.56	28.56	28.56	0	+0.20(+0.72%)
Mar 28, 2018	27.71	28.49	27.71	28.36	1,460,973	+0.76(+2.74%)
Mar 27, 2018	27.33	27.89	27.03	27.60	1,317,915	+0.28(+1.01%)
Mar 26, 2018	27.36	27.38	27.07	27.33	1,161,453	+0.17(+0.64%)
Mar 23, 2018	27.44	27.62	27.10	27.15	1,196,412	-0.30(-1.09%)
Mar 22, 2018	27.34	27.93	27.34	27.45	1,051,198	+0.07(+0.27%)
Mar 21, 2018	27.74	27.84	27.18	27.38	959,760	-0.41(-1.49%)
Mar 20, 2018	27.87	28.08	27.39	27.79	1,780,819	-0.12(-0.44%)
Mar 19, 2018	28.16	28.16	27.74	27.92	754,237	-0.31(-1.08%)
Mar 16, 2018	27.79	28.25	27.77	28.22	2,302,787	+0.40(+1.44%)
Mar 15, 2018	28.02	28.12	27.72	27.82	831,719	-0.20(-0.73%)
Mar 14, 2018	28.18	28.32	27.99	28.03	1,053,781	-0.16(-0.57%)
Mar 13, 2018	28.43	28.60	28.08	28.19	1,071,839	-0.20(-0.69%)
Mar 12, 2018	28.11	28.48	28.05	28.38	1,404,848	+0.20(+0.70%)
Mar 09, 2018	28.29	28.29	27.85	28.19	1,073,731	-0.07(-0.23%)
Mar 08, 2018	28.35	28.49	28.13	28.25	1,044,554	-0.01(-0.05%)
Mar 07, 2018		28.32	27.89	28.27	1,127,214	+0.31(+1.09%)
Mar 06, 2018		28.07	27.45	27.96	1,303,436	+0.19(+0.68%)
Mar 05, 2018	27.39	27.93	27.39	27.77	893,668	+0.34(+1.25%)
Mar 02, 2018	27.33	27.46	26.99	27.43	1,029,211	-0.06(-0.21%)
Mar 01, 2018	27.07	27.65	26.93	27.49	2,372,738	+0.39(+1.45%)
Feb 28, 2018	27.39	27.59	27.04	27.09	3,469,622	-0.13(-0.48%)
Feb 27, 2018	28.27	28.40	27.22	27.23	1,930,681	-1.00(-3.53%)
Feb 26, 2018	28.13	28.23	27.89	28.22	1,273,851	+0.36(+1.31%)
Feb 23, 2018	27.79	27.91	27.51	27.86	2,358,682	+0.18(+0.66%)
Feb 22, 2018	27.12	27.81	27.12	27.68	2,206,640	+0.71(+2.64%)
Feb 21, 2018		27.51	26.93	26.96	1,757,307	-0.31(-1.12%)
Feb 20, 2018	27.78	28.08	27.21	27.27	1,606,826	-0.62(-2.22%)
Feb 16, 2018		27.89	27.89	27.89	0	+0.12(+0.42%)
Feb 15, 2018		27.83	26.96	27.77	2,751,211	+0.81(+3.00%)
Feb 14, 2018	27.08	27.13	26.67	26.96	1,808,495	-0.37(-1.36%)
Feb 13, 2018	27.28	27.50	26.42	27.33	2,649,659	+0.06(+0.21%)
Feb 12, 2018	27.19	27.41	26.37	27.28	2,766,255	+0.15(+0.54%)
Feb 09, 2018	26.67	27.36	26.52	27.13	2,475,676	+0.56(+2.11%)
Feb 08, 2018	27.23	27.51	26.56	26.57	1,227,339	-0.71(-2.59%)
Feb 07, 2018	27.70	28.00	27.21	27.28	1,550,036	-0.38(-1.37%)
Feb 06, 2018	27.40	27.95	26.95	27.65	2,320,679	-0.26(-0.94%)
Feb 05, 2018	27.79	28.00	27.49	27.92	1,700,906	-0.13(-0.47%)
Feb 02, 2018	27.65	28.08	27.36	28.05	1,908,929	+0.00(+0.00%)
Feb 01, 2018		29.04	27.99	28.05	1,741,917	-0.82(-2.85%)
Jan 31, 2018	28.37	28.90	28.31	28.87	3,527,462	+0.60(+2.11%)
Jan 30, 2018	28.45	28.56	28.23	28.27	1,557,234	-0.33(-1.16%)
Jan 29, 2018	29.15	29.32	28.43	28.60	1,645,408	-0.71(-2.43%)
Jan 26, 2018	29.73	29.75	29.25	29.32	1,018,257	-0.42(-1.40%)
Jan 25, 2018	29.49	29.78	29.31	29.73	1,471,705	+0.34(+1.15%)
Jan 24, 2018	29.59	29.67	29.11	29.39	1,342,569	-0.24(-0.82%)
Jan 23, 2018	29.52	29.65	29.22	29.64	997,732	+0.36(+1.23%)
Jan 22, 2018	28.98	29.36	28.95	29.28	1,154,480	+0.29(+0.99%)
Jan 19, 2018	28.58	29.00	28.48	28.99	994,375	+0.46(+1.61%)
Jan 18, 2018	29.09	29.09	28.46	28.53	1,315,438	-0.66(-2.27%)
Jan 17, 2018	28.91	29.22	28.78	29.19	1,092,587	+0.47(+1.63%)
Jan 16, 2018	28.81	29.13	28.72	28.73	902,261	+0.01(+0.03%)
Jan 12, 2018		28.72	28.72	28.72	0	-0.33(-1.14%)
Jan 11, 2018	29.02	29.27	29.01	29.05	732,543	+0.03(+0.10%)
Jan 10, 2018	29.32	29.39	28.73	29.02	1,045,672	-0.49(-1.66%)
Jan 09, 2018	29.96	29.96	29.49	29.51	885,351	-0.51(-1.70%)
Jan 08, 2018	29.83	30.09	29.73	30.02	862,536	+0.27(+0.89%)
Jan 05, 2018	29.91	29.97	29.63	29.75	977,497	-0.17(-0.55%)
Jan 04, 2018	30.49	30.56	29.89	29.92	891,498	-0.68(-2.21%)
Jan 03, 2018	30.90	31.02	30.57	30.60	1,078,659	-0.26(-0.84%)

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.