Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.12	28.36	27.93	28.10	1,579,230	+0.09(+0.31%)
Feb 27, 2018	29.21	29.26	27.97	28.01	2,668,761	-1.24(-4.25%)
Feb 26, 2018	29.42	29.63	29.20	29.25	1,059,904	-0.09(-0.29%)
Feb 23, 2018	29.26	29.40	29.04	29.34	640,592	+0.30(+1.03%)
Feb 22, 2018		29.39		29.04	1,024,629	+0.05(+0.18%)
Feb 21, 2018	28.78	29.36	28.78	28.99	1,077,400	+0.21(+0.71%)
Feb 20, 2018		28.65	28.11	28.78	3,070,351	-0.35(-1.21%)
Feb 16, 2018		29.13	29.13	29.13	0	-0.44(-1.48%)
Feb 15, 2018	29.64	29.71	29.06	29.57	2,143,561	+0.21(+0.70%)
Feb 14, 2018	28.67	29.39	28.58	29.36	1,027,814	+0.61(+2.11%)
Feb 13, 2018		28.83		28.76	961,676	+0.47(+1.67%)
Feb 12, 2018	27.97	28.37	27.54	28.29	1,281,735	+0.59(+2.13%)
Feb 09, 2018	27.69	28.16	26.44	27.69	3,214,405	+0.26(+0.94%)
Feb 08, 2018	29.09	29.15	27.43	27.44	1,767,130	-1.47(-5.10%)
Feb 07, 2018	28.82	29.35	28.70	28.91	1,148,762	+0.14(+0.48%)
Feb 06, 2018	28.34	28.95	27.54	28.77	3,768,297	-0.67(-2.27%)
Feb 05, 2018	30.08	30.14	28.78	29.44	2,887,329	-1.31(-4.26%)
Feb 02, 2018	31.38	31.50	30.30	30.75	1,474,597	-0.75(-2.39%)
Feb 01, 2018	31.27	31.92	30.86	31.51	2,401,192	+0.88(+2.88%)
Jan 31, 2018	30.72	30.83	30.51	30.62	1,339,140	+0.21(+0.70%)
Jan 30, 2018	30.31	30.70	30.13	30.41	607,570	-0.09(-0.28%)
Jan 29, 2018	31.03	31.20	30.18	30.50	1,250,121	-0.70(-2.25%)
Jan 26, 2018	31.32	31.40	31.11	31.20	926,660	+0.02(+0.05%)
Jan 25, 2018	30.50	31.30	30.50	31.18	1,423,492	+0.74(+2.42%)
Jan 24, 2018	30.46	30.62	29.85	30.44	615,957	+0.13(+0.42%)
Jan 23, 2018	28.89	30.57	28.56	30.32	733,605	+0.63(+2.11%)
Jan 22, 2018	29.56	29.88	29.26	29.69	1,202,405	-0.07(-0.23%)
Jan 19, 2018	29.86	29.92	29.00	29.76	3,120,145	-0.28(-0.94%)
Jan 18, 2018	30.33	30.41	29.78	30.04	579,885	-0.30(-0.99%)
Jan 17, 2018	30.04	30.58	29.81	30.34	584,639	+0.29(+0.97%)
Jan 16, 2018	31.28	31.35	29.62	30.05	980,635	-0.95(-3.07%)
Jan 12, 2018		31.00	31.00	31.00	0	+0.26(+0.84%)
Jan 11, 2018	30.52	31.16	30.50	30.74	939,738	+0.28(+0.93%)
Jan 10, 2018			30.42	30.46	820,924	-0.11(-0.36%)
Jan 09, 2018	29.93	30.60	29.93	30.57	1,289,493	+0.66(+2.21%)
Jan 08, 2018	29.54	29.93	29.32	29.91	548,860	+0.38(+1.28%)
Jan 05, 2018	29.27	29.61	29.13	29.54	420,893	+0.15(+0.50%)
Jan 04, 2018	29.53	29.61	29.28	29.39	642,690	+0.03(+0.12%)
Jan 03, 2018	29.74	29.99	28.84	29.36	1,586,658	+0.57(+1.99%)
Jan 02, 2018	28.83	29.03	28.45	28.78	814,344	+0.11(+0.39%)
Dec 29, 2017		28.67	28.67	28.67	0	+0.15(+0.54%)
Dec 28, 2017	28.74	28.74	28.28	28.52	480,039	-0.11(-0.39%)
Dec 27, 2017	28.90	28.90	28.27	28.63	502,471	-0.19(-0.65%)
Dec 26, 2017	29.11	29.15	28.58	28.82	341,873	-0.32(-1.09%)
Dec 22, 2017	28.98	29.13	28.71	29.13	549,853	+0.30(+1.04%)
Dec 21, 2017	28.16	28.98	27.96	28.83	1,586,038	+0.90(+3.22%)
Dec 20, 2017	27.95	28.12	27.57	27.93	1,120,924	+0.09(+0.34%)
Dec 19, 2017	28.20	28.23	27.64	27.84	513,589	-0.11(-0.40%)
Dec 18, 2017	27.97	28.10	27.80	27.95	611,110	+0.27(+0.99%)
Dec 15, 2017	27.70	28.09	27.43	27.68	1,461,597	+0.19(+0.69%)
Dec 14, 2017	27.60	27.93	27.49	27.49	751,503	-0.07(-0.25%)
Dec 13, 2017	27.94	28.05	27.18	27.56	1,356,295	-0.39(-1.38%)
Dec 12, 2017	28.05	28.18	27.76	27.94	990,748	+0.21(+0.74%)
Dec 11, 2017	27.32	28.10	27.31	27.74	1,101,494	+0.41(+1.50%)
Dec 08, 2017	26.59	27.79	26.29	27.33	2,080,216	+1.01(+3.84%)
Dec 07, 2017	25.85	26.52	25.80	26.32	1,068,607	+0.37(+1.42%)
Dec 06, 2017	26.39	26.58	25.95	25.95	862,952	-0.56(-2.10%)
Dec 05, 2017	26.60	26.89	26.49	26.50	533,279	-0.09(-0.35%)
Dec 04, 2017	26.93	26.93	26.58	26.60	1,975,524	+0.09(+0.32%)

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.