Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.10	28.25	27.35	27.37	814,926	-0.59(-2.12%)
Feb 27, 2018	28.10	28.27	27.85	27.97	479,618	-0.14(-0.50%)
Feb 26, 2018	28.13	28.30	27.56	28.11	562,754	+0.08(+0.27%)
Feb 23, 2018	27.97	28.12	27.47	28.03	524,309	+0.26(+0.93%)
Feb 22, 2018			27.71	27.77	714,474	-0.25(-0.88%)
Feb 21, 2018	28.82	29.30	28.02	28.02	575,111	-0.85(-2.95%)
Feb 20, 2018	28.90	29.31	28.82	28.87	946,177	+0.16(+0.57%)
Feb 16, 2018		28.71	28.71	28.71	0	-0.16(-0.55%)
Feb 15, 2018	28.98	29.17	28.63	28.87	631,009	+0.01(+0.02%)
Feb 14, 2018	28.97	29.32	28.66	28.86	1,483,869	-0.30(-1.03%)
Feb 13, 2018	28.63	29.33	28.22	29.16	1,609,670	+0.47(+1.64%)
Feb 12, 2018	28.11	29.03	27.98	28.69	1,486,719	+0.93(+3.35%)
Feb 09, 2018	28.54	28.63	27.00	27.76	2,704,070	-0.52(-1.83%)
Feb 08, 2018	29.50	29.60	28.21	28.28	1,411,072	-1.11(-3.76%)
Feb 07, 2018	29.69	29.76	29.12	29.39	2,311,078	-0.20(-0.68%)
Feb 06, 2018	28.45	29.82	28.30	29.59	1,418,258	+0.47(+1.62%)
Feb 05, 2018	28.96	29.73	28.71	29.12	478,065	-0.23(-0.78%)
Feb 02, 2018	29.68	30.14	29.29	29.34	1,544,511	-0.71(-2.35%)
Feb 01, 2018	29.57	30.20	29.52	30.05	1,999,182	+0.48(+1.63%)
Jan 31, 2018	29.93	30.07	29.44	29.57	1,840,156	-0.41(-1.36%)
Jan 30, 2018	30.29	30.41	29.85	29.97	1,099,231	-0.49(-1.60%)
Jan 29, 2018	30.94	30.94	30.43	30.46	783,887	-0.63(-2.02%)
Jan 26, 2018	31.27	31.39	30.86	31.09	708,031	+0.01(+0.02%)
Jan 25, 2018	31.26	31.36	30.86	31.09	679,934	-0.06(-0.21%)
Jan 24, 2018	31.42	31.50	31.07	31.15	986,003	-0.23(-0.72%)
Jan 23, 2018	31.25	31.65	30.96	31.38	632,678	+0.11(+0.35%)
Jan 22, 2018	30.49	31.35	30.49	31.27	647,399	+0.83(+2.73%)
Jan 19, 2018	30.14	30.49	29.97	30.43	1,352,569	+0.20(+0.65%)
Jan 18, 2018	30.70	30.70	30.16	30.24	562,336	-0.42(-1.39%)
Jan 17, 2018	30.88	30.88	30.24	30.66	738,206	-0.40(-1.27%)
Jan 16, 2018	31.57	31.62	31.02	31.06	1,008,816	-0.28(-0.89%)
Jan 12, 2018		31.34	31.34	31.34	0	+0.01(+0.02%)
Jan 11, 2018	30.44	31.38	30.30	31.33	970,323	+0.94(+3.10%)
Jan 10, 2018		30.61		30.39	783,365	+0.00(+0.00%)
Jan 09, 2018	30.20	30.49	30.09	30.39	511,029	+0.26(+0.87%)
Jan 08, 2018	30.18	30.34	29.78	30.13	692,670	+0.02(+0.06%)
Jan 05, 2018	30.65	30.67	30.04	30.11	1,232,905	-0.53(-1.73%)
Jan 04, 2018	30.10	30.67	30.04	30.64	1,214,720	+0.52(+1.74%)
Jan 03, 2018	28.82	30.16	28.82	30.11	1,437,877	+1.48(+5.18%)
Jan 02, 2018	28.21	29.01	28.04	28.63	840,024	+0.65(+2.33%)
Dec 29, 2017		27.98	27.98	27.98	0	+0.13(+0.48%)
Dec 28, 2017	27.68	27.95	27.61	27.85	752,994	+0.12(+0.42%)
Dec 27, 2017	28.14	28.14	27.62	27.73	613,296	-0.35(-1.24%)
Dec 26, 2017	27.73	28.22	27.73	28.08	3,024,207	+0.37(+1.32%)
Dec 22, 2017	27.25	27.79	27.07	27.71	519,652	+0.48(+1.75%)
Dec 21, 2017	27.15	27.71	26.97	27.23	654,959	+0.03(+0.11%)
Dec 20, 2017	27.30	27.30	26.75	27.21	996,529	-0.03(-0.11%)
Dec 19, 2017	27.69	27.87	27.17	27.23	514,942	-0.48(-1.72%)
Dec 18, 2017	27.51	27.96	27.50	27.71	594,934	+0.37(+1.34%)
Dec 15, 2017	27.94	28.08	27.16	27.35	1,566,350	-0.58(-2.08%)
Dec 14, 2017	27.68	28.16	27.54	27.93	850,466	+0.20(+0.73%)
Dec 13, 2017	27.90	27.90	27.36	27.72	750,553	-0.09(-0.33%)
Dec 12, 2017	27.61	28.05	27.33	27.82	911,850	+0.27(+0.97%)
Dec 11, 2017	26.98	27.64	26.94	27.55	952,220	+0.61(+2.27%)
Dec 08, 2017	26.93	27.30	26.79	26.94	850,629	+0.13(+0.48%)
Dec 07, 2017	26.08	27.01	26.01	26.81	842,487	+0.74(+2.86%)
Dec 06, 2017	26.13	26.27	25.62	26.07	844,398	-0.11(-0.42%)
Dec 05, 2017	26.50	26.66	26.12	26.18	604,418	-0.34(-1.27%)
Dec 04, 2017	26.87	26.98	26.45	26.51	479,487	-0.23(-0.85%)

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.