Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		27.28	27.28	27.28	0	+0.46(+1.71%)
Mar 28, 2018	27.32	27.39	26.79	26.82	593,246	-0.46(-1.68%)
Mar 27, 2018	28.10	28.10	27.11	27.28	610,040	-0.74(-2.65%)
Mar 26, 2018	27.96	28.17	27.11	28.03	1,252,210	+0.42(+1.54%)
Mar 23, 2018	28.10	28.52	27.07	27.60	850,521	-0.46(-1.64%)
Mar 22, 2018	28.80	29.02	27.99	28.06	524,917	-1.06(-3.64%)
Mar 21, 2018	28.94	29.33	28.59	29.12	403,932	+0.18(+0.61%)
Mar 20, 2018	28.87	29.16	28.84	28.94	214,136	+0.11(+0.37%)
Mar 19, 2018	29.33	29.33	28.45	28.84	385,090	-0.57(-1.92%)
Mar 16, 2018	28.98	29.55	28.66	29.40	993,576	+0.57(+1.96%)
Mar 15, 2018	29.09	29.33	28.73	28.84	590,869	-0.18(-0.61%)
Mar 14, 2018	28.94	29.09	28.56	29.02	495,371	+0.18(+0.61%)
Mar 13, 2018	28.77	29.10	28.49	28.84	585,459	+0.39(+1.37%)
Mar 12, 2018	27.88	28.68	27.85	28.45	871,408	+0.67(+2.42%)
Mar 09, 2018	27.57	27.88	27.32	27.78	471,678	+0.25(+0.90%)
Mar 08, 2018	27.78	27.92	27.07	27.53	811,801	-0.18(-0.64%)
Mar 07, 2018		27.78	27.18	27.71	574,403	+0.11(+0.38%)
Mar 06, 2018	27.32	27.92	27.04	27.60	979,992	+0.28(+1.04%)
Mar 05, 2018	27.78	28.17	27.28	27.32	1,613,782	-0.74(-2.64%)
Mar 02, 2018	27.64	28.06	27.14	28.06	980,135	+0.14(+0.51%)
Mar 01, 2018	28.47	28.98	27.80	27.92	1,230,799	-0.57(-1.99%)
Feb 28, 2018	29.09	29.55	28.41	28.49	1,306,538	-0.62(-2.14%)
Feb 27, 2018	29.67	30.17	28.58	29.11	1,463,541	-0.60(-2.02%)
Feb 26, 2018	29.46	29.95	28.37	29.71	2,385,490	-1.34(-4.32%)
Feb 23, 2018	30.73	31.15	30.59	31.05	947,796	+0.67(+2.21%)
Feb 22, 2018			30.27	30.38	1,360,383	-0.28(-0.92%)
Feb 21, 2018	30.87	31.26	30.62	30.66	694,643	-0.18(-0.57%)
Feb 20, 2018	30.87	31.33	30.62	30.84	755,593	-0.14(-0.46%)
Feb 16, 2018		30.98	30.98	30.98	0	+0.32(+1.04%)
Feb 15, 2018	31.40	31.40	30.50	30.66	546,587	-0.42(-1.36%)
Feb 14, 2018	30.02	31.15	29.89	31.08	578,041	+0.85(+2.80%)
Feb 13, 2018	29.32	30.34	29.32	30.24	413,174	+0.85(+2.88%)
Feb 12, 2018	29.21	29.71	28.82	29.39	961,439	+0.35(+1.22%)
Feb 09, 2018	28.86	29.46	28.26	29.04	868,179	+0.49(+1.73%)
Feb 08, 2018	29.42	29.46	28.47	28.54	867,534	-0.88(-3.00%)
Feb 07, 2018	29.28	29.67	29.25	29.42	464,928	+0.07(+0.24%)
Feb 06, 2018	28.61	29.95	28.58	29.35	693,817	+0.14(+0.48%)
Feb 05, 2018	30.13	30.13	28.09	29.21	767,473	-1.31(-4.28%)
Feb 02, 2018	31.15	31.15	30.18	30.52	706,243	-0.88(-2.81%)
Feb 01, 2018	31.33	31.40	30.55	31.40	440,094	+0.04(+0.11%)
Jan 31, 2018	31.68	31.72	31.26	31.37	476,475	-0.04(-0.11%)
Jan 30, 2018	31.37	31.61	30.98	31.40	367,036	-0.04(-0.11%)
Jan 29, 2018	31.93	31.96	31.40	31.44	378,184	-0.46(-1.44%)
Jan 26, 2018	31.93	32.11	31.63	31.89	721,610	-0.04(-0.11%)
Jan 25, 2018	32.42	32.42	31.22	31.93	616,089	-0.11(-0.33%)
Jan 24, 2018	30.69	32.26	30.69	32.04	840,840	+1.59(+5.21%)
Jan 23, 2018	30.38	30.55	30.06	30.45	288,050	+0.04(+0.12%)
Jan 22, 2018	30.45	30.55	30.02	30.41	424,521	+0.07(+0.23%)
Jan 19, 2018	29.32	30.38	29.32	30.34	603,957	+1.09(+3.74%)
Jan 18, 2018	29.60	29.74	29.21	29.25	302,076	-0.39(-1.31%)
Jan 17, 2018	29.57	29.76	29.11	29.64	646,460	+0.14(+0.48%)
Jan 16, 2018	30.10	30.41	29.39	29.50	522,957	-0.35(-1.18%)
Jan 12, 2018		29.85	29.85	29.85	0	+0.28(+0.95%)
Jan 11, 2018	29.14	29.78	28.97	29.57	855,865	+0.53(+1.82%)
Jan 10, 2018			28.68	29.04	495,954	-0.21(-0.72%)
Jan 09, 2018	29.00	29.39	28.97	29.25	818,714	+0.25(+0.85%)
Jan 08, 2018	28.65	29.04	28.19	29.00	747,437	+0.74(+2.62%)
Jan 05, 2018	27.87	28.30	27.73	28.26	670,090	+0.67(+2.43%)
Jan 04, 2018	27.91	28.15	27.50	27.59	732,035	-0.18(-0.64%)
Jan 03, 2018	27.45	27.80	27.04	27.77	810,671	+0.42(+1.55%)

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.