Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.07	26.07	26.07	0	+0.14(+0.54%)
Mar 28, 2018	25.85	26.31	25.80	25.93	34,027,456	+0.21(+0.83%)
Mar 27, 2018	25.85	26.13	25.55	25.72	37,236,596	-0.02(-0.09%)
Mar 26, 2018	25.66	25.82	25.21	25.74	32,189,454	+0.40(+1.59%)
Mar 23, 2018	26.07	26.08	25.30	25.34	37,948,052	-0.82(-3.12%)
Mar 22, 2018	26.47	26.55	26.06	26.16	28,531,244	-0.49(-1.85%)
Mar 21, 2018	26.81	26.99	26.60	26.65	24,628,316	-0.04(-0.17%)
Mar 20, 2018	26.72	26.85	26.53	26.69	26,209,454	+0.00(+0.00%)
Mar 19, 2018	27.04	27.04	26.51	26.69	25,832,382	-0.33(-1.22%)
Mar 16, 2018	26.92	27.21	26.90	27.02	44,068,648	+0.15(+0.55%)
Mar 15, 2018	26.71	27.04	26.71	26.88	26,483,908	+0.17(+0.63%)
Mar 14, 2018	27.07	27.18	26.58	26.71	30,190,370	-0.29(-1.09%)
Mar 13, 2018	27.04	27.15	26.76	27.00	38,174,080	+0.10(+0.38%)
Mar 12, 2018	27.12	27.18	26.82	26.90	34,313,352	-0.12(-0.44%)
Mar 09, 2018	26.90	27.12	26.84	27.01	24,924,502	+0.20(+0.74%)
Mar 08, 2018	26.44	26.82	26.40	26.82	27,634,336	+0.42(+1.59%)
Mar 07, 2018		26.51		26.40	29,570,482	+0.04(+0.14%)
Mar 06, 2018	26.63	26.63	26.27	26.36	23,242,308	-0.18(-0.66%)
Mar 05, 2018	26.32	26.65	26.28	26.54	28,821,614	+0.12(+0.47%)
Mar 02, 2018	26.12	26.50	26.01	26.41	28,760,766	+0.24(+0.90%)
Mar 01, 2018	26.54	26.65	25.86	26.18	39,066,656	-0.50(-1.87%)
Feb 28, 2018	27.21	27.39	26.68	26.68	36,138,092	-0.36(-1.33%)
Feb 27, 2018	27.24	27.36	26.99	27.04	30,402,554	-0.21(-0.78%)
Feb 26, 2018	26.66	27.34	26.66	27.25	32,805,766	+0.61(+2.29%)
Feb 23, 2018	26.40	26.67	26.32	26.64	23,167,360	+0.38(+1.46%)
Feb 22, 2018			26.16	26.26	29,742,108	-0.01(-0.06%)
Feb 21, 2018	26.43	26.88	26.25	26.27	32,680,018	-0.18(-0.69%)
Feb 20, 2018	26.46	26.81	26.36	26.46	35,030,492	-0.18(-0.69%)
Feb 16, 2018		26.64	26.64	26.64	0	+0.40(+1.54%)
Feb 15, 2018		26.25	25.86	26.24	29,049,202	+0.38(+1.48%)
Feb 14, 2018	25.49	25.96	25.39	25.85	31,632,040	+0.18(+0.72%)
Feb 13, 2018	25.40	25.74	25.28	25.67	26,847,386	+0.21(+0.81%)
Feb 12, 2018	25.31	25.62	25.00	25.46	50,031,012	+0.37(+1.46%)
Feb 09, 2018	25.12	25.30	24.39	25.10	64,377,480	+0.39(+1.58%)
Feb 08, 2018	25.71	25.84	24.69	24.71	59,134,900	-0.99(-3.86%)
Feb 07, 2018	25.81	26.19	25.69	25.70	39,952,676	-0.22(-0.85%)
Feb 06, 2018	25.10	26.06	24.98	25.92	72,359,648	+0.13(+0.51%)
Feb 05, 2018	26.80	26.96	24.98	25.79	53,564,924	-1.11(-4.12%)
Feb 02, 2018	26.89	27.37	26.82	26.90	33,044,952	-0.16(-0.60%)
Feb 01, 2018	26.90	27.47	26.90	27.06	38,350,688	+0.08(+0.31%)
Jan 31, 2018	27.62	27.67	26.82	26.98	46,707,488	-0.55(-2.01%)
Jan 30, 2018	27.83	28.09	27.20	27.53	63,133,444	-0.89(-3.13%)
Jan 29, 2018	28.40	28.72	28.24	28.42	47,905,408	+0.01(+0.03%)
Jan 26, 2018	27.17	28.47	27.17	28.41	67,013,912	+1.30(+4.78%)
Jan 25, 2018	26.93	27.19	26.87	27.11	24,725,600	+0.22(+0.81%)
Jan 24, 2018	26.94	27.00	26.75	26.90	24,330,672	+0.08(+0.30%)
Jan 23, 2018	26.82	27.01	26.61	26.82	24,132,706	-0.08(-0.30%)
Jan 22, 2018	26.87	27.00	26.80	26.90	27,848,004	-0.01(-0.03%)
Jan 19, 2018	27.09	27.15	26.58	26.90	40,558,600	-0.04(-0.14%)
Jan 18, 2018	27.07	27.07	26.74	26.94	25,984,576	-0.14(-0.51%)
Jan 17, 2018	26.82	27.22	26.78	27.08	32,999,194	+0.42(+1.58%)
Jan 16, 2018	26.63	26.93	26.56	26.66	39,780,184	+0.04(+0.16%)
Jan 12, 2018		26.61	26.61	26.61	0	-0.01(-0.05%)
Jan 11, 2018	26.68	26.73	26.52	26.63	19,671,474	+0.07(+0.25%)
Jan 10, 2018	26.47	26.66	26.44	26.56	24,432,124	+0.04(+0.16%)
Jan 09, 2018	26.54	26.68	26.48	26.52	21,980,168	-0.03(-0.11%)
Jan 08, 2018	26.74	26.80	26.46	26.55	26,007,616	-0.30(-1.11%)
Jan 05, 2018	26.82	26.86	26.66	26.84	17,153,626	+0.05(+0.19%)
Jan 04, 2018	26.74	26.89	26.66	26.79	16,995,572	+0.06(+0.22%)
Jan 03, 2018	26.55	26.78	26.39	26.74	18,476,464	+0.20(+0.74%)

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.