Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.52	26.52	26.52	0	+0.19(+0.72%)
Mar 28, 2018	26.11	26.50	26.04	26.33	49,334	+0.13(+0.50%)
Mar 27, 2018	26.48	26.62	26.20	26.20	37,772	-0.08(-0.30%)
Mar 26, 2018	26.28	26.28	26.28	26.28	998	-0.24(-0.89%)
Mar 23, 2018	26.24	26.52	26.24	26.52	435	-0.45(-1.69%)
Mar 22, 2018	26.66	26.97	26.45	26.97	563	-0.68(-2.46%)
Mar 20, 2018		27.65	27.65	27.65	10	+0.31(+1.13%)
Mar 19, 2018	27.34	27.34	27.34	27.34	2,150	-0.45(-1.62%)
Mar 16, 2018	27.99	27.99	27.79	27.79	2,133	+0.25(+0.91%)
Mar 15, 2018	27.77	27.77	27.54	27.54	493	-0.19(-0.69%)
Mar 14, 2018	27.93	27.93	27.73	27.73	710	-0.27(-0.96%)
Mar 13, 2018	28.00	28.00	28.00	28.00	431	+0.24(+0.86%)
Mar 12, 2018	27.68	27.89	27.68	27.76	1,301	+0.06(+0.22%)
Mar 09, 2018	27.67	27.86	27.62	27.70	1,738	-0.03(-0.11%)
Mar 08, 2018	27.81	27.81	27.73	27.73	568	-0.08(-0.29%)
Mar 07, 2018	27.68	27.81	27.68	27.81	4,201	-0.64(-2.25%)
Mar 06, 2018	28.41	28.45	28.41	28.45	265	+0.16(+0.57%)
Mar 05, 2018	28.08	28.29	27.98	28.29	17,696	-2.91(-9.33%)
Mar 02, 2018	30.70	31.20	30.70	31.20	20,873	-0.19(-0.59%)
Mar 01, 2018	31.20	31.39	31.20	31.39	985	-0.40(-1.27%)
Feb 27, 2018		31.79	31.79	31.79	160	+0.33(+1.05%)
Feb 26, 2018	31.59	31.59	31.40	31.46	1,546	-0.01(-0.02%)
Feb 23, 2018	31.30	31.47	31.30	31.47	1,856	+0.24(+0.76%)
Feb 21, 2018		31.23	31.23	31.23	175	-0.12(-0.38%)
Feb 20, 2018	31.43	31.43	31.35	31.35	1,170	-0.21(-0.67%)
Feb 15, 2018		31.56	31.56	31.56	0	+0.55(+1.77%)
Feb 14, 2018	30.75	31.21	30.75	31.01	5,867	+0.36(+1.18%)
Feb 13, 2018	30.70	30.70	30.65	30.65	443	+0.05(+0.16%)
Feb 12, 2018	30.95	30.95	30.60	30.60	2,320	+0.08(+0.26%)
Feb 09, 2018	30.05	30.52	29.96	30.52	2,429	-0.36(-1.17%)
Feb 08, 2018	31.12	31.12	30.88	30.88	365	-0.77(-2.42%)
Feb 07, 2018	31.65	31.65	31.65	31.65	214	-0.70(-2.16%)
Feb 06, 2018	32.07	32.35	31.46	32.35	3,237	+0.84(+2.67%)
Feb 05, 2018	32.74	32.74	31.51	31.51	13,690	-1.43(-4.34%)
Feb 02, 2018	32.97	33.14	32.94	32.94	1,382	-0.06(-0.19%)
Feb 01, 2018	32.75	33.00	32.75	33.00	333	+0.20(+0.62%)
Jan 31, 2018	33.02	33.06	32.80	32.80	1,667	-0.15(-0.46%)
Jan 30, 2018	33.08	33.08	32.95	32.95	676	-0.59(-1.76%)
Jan 29, 2018	33.54	33.54	33.54	33.54	541	+0.03(+0.08%)
Jan 25, 2018		33.51	33.51	33.51	185	-0.04(-0.11%)
Jan 24, 2018	33.64	33.64	33.55	33.55	31,834	+0.21(+0.63%)
Jan 23, 2018	33.36	33.39	33.34	33.34	622	-0.23(-0.68%)
Jan 22, 2018	33.57	33.57	33.57	33.57	188	+0.25(+0.74%)
Jan 19, 2018	33.67	33.67	33.32	33.32	8,013	+0.08(+0.24%)
Jan 18, 2018	33.24	33.30	33.24	33.24	35,598	+0.43(+1.32%)
Jan 17, 2018	32.62	32.81	32.58	32.81	6,504	+0.17(+0.53%)
Jan 16, 2018	32.65	32.65	32.63	32.63	410	+0.03(+0.11%)
Jan 12, 2018		32.60	32.60	32.60	0	+0.04(+0.12%)
Jan 11, 2018	32.01	32.56	31.93	32.56	3,228	+1.08(+3.43%)
Jan 10, 2018		30.89	31.48	31.48	1,459	+0.59(+1.91%)
Jan 09, 2018	30.96	31.00	30.89	30.89	2,574	+0.09(+0.29%)
Jan 08, 2018	30.75	30.90	30.75	30.80	12,566	+0.09(+0.29%)
Jan 05, 2018	30.57	30.75	30.57	30.71	15,505	+0.42(+1.39%)
Jan 04, 2018	30.33	30.61	30.29	30.29	3,742	+0.64(+2.16%)
Jan 03, 2018	29.82	29.96	29.65	29.65	3,419	+0.07(+0.24%)

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.