Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.89	28.13	27.37	27.39	809,630	-0.42(-1.51%)
Feb 27, 2018	29.08	29.08	27.74	27.81	869,438	-1.26(-4.33%)
Feb 26, 2018	29.32	29.40	28.65	29.07	1,031,704	-0.20(-0.68%)
Feb 23, 2018	29.39	29.50	29.05	29.27	706,223	+0.08(+0.27%)
Feb 22, 2018			28.96	29.19	2,781,854	-0.22(-0.75%)
Feb 21, 2018	29.42	29.92	29.32	29.41	635,210	+0.02(+0.07%)
Feb 20, 2018	29.16	30.02	29.00	29.39	1,131,677	+0.12(+0.41%)
Feb 16, 2018		29.27	29.27	29.27	0	+0.33(+1.14%)
Feb 15, 2018	28.79	29.09	28.03	28.94	1,491,903	+0.44(+1.54%)
Feb 14, 2018	28.41	28.88	27.77	28.50	2,782,522	+0.02(+0.07%)
Feb 13, 2018	28.18	28.57	27.85	28.48	761,674	+0.28(+0.99%)
Feb 12, 2018	27.21	28.34	27.06	28.20	1,115,749	+0.98(+3.60%)
Feb 09, 2018	27.62	27.73	26.33	27.22	949,737	-0.24(-0.87%)
Feb 08, 2018	27.73	27.90	27.43	27.46	1,435,310	-0.16(-0.58%)
Feb 07, 2018	27.69	27.87	27.57	27.62	665,757	-0.22(-0.79%)
Feb 06, 2018	26.33	28.03	26.24	27.84	1,704,790	+0.45(+1.64%)
Feb 05, 2018	27.88	28.15	27.34	27.39	459,528	-0.67(-2.39%)
Feb 02, 2018	29.04	29.06	27.99	28.06	1,277,283	-1.17(-4.00%)
Feb 01, 2018	29.65	29.77	29.18	29.23	1,321,447	-0.46(-1.55%)
Jan 31, 2018	29.69	29.86	29.62	29.69	1,294,443	+0.01(+0.03%)
Jan 30, 2018	29.47	30.00	29.47	29.68	2,334,647	+0.02(+0.07%)
Jan 29, 2018	29.70	30.03	29.60	29.66	544,116	-0.07(-0.24%)
Jan 26, 2018	29.73	29.90	29.35	29.73	722,858	-0.01(-0.03%)
Jan 25, 2018	29.90	30.00	29.30	29.74	1,411,350	+0.10(+0.34%)
Jan 24, 2018	30.42	30.42	29.19	29.64	3,287,404	-0.74(-2.44%)
Jan 23, 2018	30.18	30.93	30.18	30.38	2,461,145	+0.22(+0.73%)
Jan 22, 2018	30.38	30.52	30.16	30.16	1,821,340	-0.30(-0.98%)
Jan 19, 2018	30.64	30.98	30.30	30.46	849,064	-0.22(-0.72%)
Jan 18, 2018	30.86	30.92	30.60	30.68	503,406	-0.10(-0.32%)
Jan 17, 2018	31.02	31.46	30.47	30.78	618,308	-0.18(-0.58%)
Jan 16, 2018	30.59	31.03	30.59	30.96	1,102,833	+0.39(+1.28%)
Jan 12, 2018		30.57	30.57	30.57	0	-0.67(-2.14%)
Jan 11, 2018	31.22	31.51	30.94	31.24	1,386,193	+0.05(+0.16%)
Jan 10, 2018	31.03	31.58	30.65	31.19	1,013,754	-0.05(-0.16%)
Jan 09, 2018	31.96	32.28	31.23	31.24	3,381,596	-0.73(-2.28%)
Jan 08, 2018	31.15	32.02	30.74	31.97	2,071,419	+0.79(+2.53%)
Jan 05, 2018	30.25	31.20	30.12	31.18	1,188,827	+1.20(+4.00%)
Jan 04, 2018	29.26	30.05	29.20	29.98	850,945	+0.78(+2.67%)
Jan 03, 2018	29.22	29.43	29.08	29.20	1,014,439	+0.21(+0.72%)
Jan 02, 2018	28.97	29.12	28.78	28.99	927,006	+0.15(+0.52%)
Dec 29, 2017		28.84	28.84	28.84	0	+0.02(+0.07%)
Dec 28, 2017	29.16	29.19	28.73	28.82	576,404	-0.33(-1.13%)
Dec 27, 2017	29.52	29.52	28.89	29.15	1,045,846	-0.39(-1.32%)
Dec 26, 2017	29.50	30.11	29.37	29.54	1,270,816	-0.02(-0.07%)
Dec 22, 2017	30.00	30.02	29.50	29.56	1,004,229	-0.42(-1.40%)
Dec 21, 2017	29.71	30.12	29.62	29.98	1,621,145	+0.23(+0.77%)
Dec 20, 2017	29.32	30.03	29.28	29.75	1,767,969	+0.52(+1.78%)
Dec 19, 2017	29.88	30.30	28.67	29.23	5,115,228	+1.34(+4.80%)
Dec 18, 2017	27.40	28.23	27.30	27.89	2,075,688	+0.63(+2.31%)
Dec 15, 2017	27.43	27.64	27.20	27.26	2,748,875	-0.15(-0.55%)
Dec 14, 2017	27.31	27.56	27.12	27.41	1,239,550	+0.10(+0.37%)
Dec 13, 2017	26.98	27.41	26.96	27.31	1,911,193	+0.25(+0.92%)
Dec 12, 2017	26.74	27.19	26.58	27.06	2,939,334	+0.24(+0.89%)
Dec 11, 2017	26.79	26.99	26.49	26.82	2,089,914	+0.06(+0.22%)
Dec 08, 2017	26.77	27.00	26.16	26.76	1,247,061	+0.00(+0.00%)
Dec 07, 2017	26.13	27.26	25.71		4,257,810	+0.00(+0.00%)
Dec 06, 2017	24.90	26.23	24.90	26.16	2,542,204	+1.18(+4.72%)
Dec 05, 2017	24.55	25.62	24.44	24.98	2,231,433	+0.42(+1.71%)
Dec 04, 2017		24.80	23.81	24.56	2,512,612	+0.75(+3.15%)

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.