Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.07	30.26	29.59	29.64	747,077	-0.42(-1.40%)
Feb 27, 2018	29.41	30.09	29.24	30.06	1,208,174	+0.95(+3.26%)
Feb 26, 2018	29.20	29.27	28.90	29.11	798,447	+0.09(+0.31%)
Feb 23, 2018	28.84	29.14	28.31	29.02	509,808	+0.31(+1.09%)
Feb 22, 2018	28.53	28.95	28.52	28.71	792,897	+0.34(+1.20%)
Feb 21, 2018	28.17	28.85	28.14	28.37	583,770	+0.14(+0.51%)
Feb 20, 2018	28.38	28.75	28.16	28.23	683,269	-0.22(-0.79%)
Feb 16, 2018		28.45	28.45	28.45	0	+0.05(+0.19%)
Feb 15, 2018	28.30	28.59	28.16	28.40	684,705	+0.29(+1.02%)
Feb 14, 2018	27.72	28.14	27.27	28.11	785,477	+0.21(+0.77%)
Feb 13, 2018	28.12	28.34	26.64	27.89	1,815,006	-0.49(-1.73%)
Feb 12, 2018	28.22	28.62	27.77	28.39	944,115	+0.13(+0.47%)
Feb 09, 2018	28.23	28.58	27.42	28.25	1,214,038	+0.29(+1.02%)
Feb 08, 2018		29.08	26.85	27.97	1,633,868	-0.30(-1.04%)
Feb 07, 2018	28.83	29.28	28.13	28.26	1,088,939	-0.81(-2.80%)
Feb 06, 2018	29.41	29.41	29.16	29.07	1,430,883	+0.80(+2.81%)
Feb 05, 2018	29.18	29.45	28.18	28.28	1,323,498	-1.14(-3.89%)
Feb 02, 2018	28.83	29.62	28.82	29.42	1,017,650	+0.55(+1.89%)
Feb 01, 2018	28.83	29.35	28.57	28.88	1,682,917	-0.13(-0.46%)
Jan 31, 2018	29.96	30.20	28.82	29.01	931,846	-0.84(-2.82%)
Jan 30, 2018	29.99	29.99	29.61	29.85	646,522	-0.36(-1.18%)
Jan 29, 2018	29.96	30.31	29.96	30.21	449,645	+0.22(+0.75%)
Jan 26, 2018	30.12	30.12	29.83	29.99	287,455	+0.04(+0.15%)
Jan 25, 2018	29.69	29.97	29.66	29.94	434,629	+0.32(+1.09%)
Jan 24, 2018	29.40	29.70	29.40	29.62	587,336	+0.16(+0.55%)
Jan 23, 2018	29.07	29.57	28.86	29.46	519,585	+0.36(+1.23%)
Jan 22, 2018	29.16	29.53	29.05	29.10	684,585	-0.06(-0.21%)
Jan 19, 2018	28.82	29.25	28.57	29.16	484,024	+0.35(+1.21%)
Jan 18, 2018	28.82	28.89	28.64	28.82	935,040	-0.02(-0.06%)
Jan 17, 2018	29.01	29.01	28.64	28.83	996,889	-0.02(-0.06%)
Jan 16, 2018	28.50	28.76	28.50	28.85	1,123,578	+0.40(+1.41%)
Jan 12, 2018		28.45	28.45	28.45	0	+0.50(+1.79%)
Jan 11, 2018	27.40	27.98	27.39	27.95	754,743	+0.59(+2.16%)
Jan 10, 2018		27.37		27.36	828,385	+0.46(+1.69%)
Jan 09, 2018	26.98	27.08	26.41	26.90	1,113,948	+0.21(+0.77%)
Jan 08, 2018	26.73	26.86	26.25	26.70	548,581	-0.02(-0.07%)
Jan 05, 2018	26.20	26.74	25.99	26.71	660,550	+0.63(+2.40%)
Jan 04, 2018	27.03	27.03	26.02	26.09	1,015,555	-0.22(-0.85%)
Jan 03, 2018	26.52	26.54	26.21	26.31	619,942	-0.23(-0.88%)
Jan 02, 2018	26.13	26.64	26.10	26.54	498,298	+0.45(+1.71%)
Dec 29, 2017		26.10	26.10	26.10	0	-0.21(-0.82%)
Dec 28, 2017	26.39	26.46	26.22	26.31	660,847	-0.04(-0.14%)
Dec 27, 2017	26.26	26.63	26.22	26.35	505,942	+0.04(+0.17%)
Dec 26, 2017	26.16	26.38	25.94	26.30	348,269	+0.05(+0.20%)
Dec 22, 2017	26.07	26.40	25.96	26.25	667,496	+0.05(+0.20%)
Dec 21, 2017	26.23	26.32	25.81	26.20	851,533	+0.00(+0.00%)
Dec 20, 2017	26.09	26.32	25.56	26.20	621,114	+0.09(+0.34%)
Dec 19, 2017	25.93	26.60	25.93	26.11	1,170,379	-0.52(-1.95%)
Dec 18, 2017	26.63	26.78	26.46	26.63	777,410	+0.15(+0.57%)
Dec 15, 2017	26.12	26.65	25.92	26.47	1,294,545	+0.45(+1.72%)
Dec 14, 2017	26.53	26.68	25.88	26.03	1,087,766	-0.39(-1.49%)
Dec 13, 2017	26.29	26.50	26.07	26.42	596,291	+0.04(+0.17%)
Dec 12, 2017	26.51	26.56	26.27	26.37	492,202	-0.04(-0.17%)
Dec 11, 2017	26.58	26.76	26.23	26.42	1,019,176	-0.21(-0.77%)
Dec 08, 2017	26.37	26.64	26.18	26.63	1,023,025	+0.29(+1.09%)
Dec 07, 2017	26.16	26.61	26.01	26.34	1,078,776	+0.26(+0.99%)
Dec 06, 2017	25.84	26.14	25.65	26.08	801,935	+0.23(+0.90%)
Dec 05, 2017		26.08	25.82	25.85	525,830	-0.23(-0.89%)
Dec 04, 2017	25.81	26.44	25.64	26.08	966,648	+0.48(+1.89%)

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.