Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.77	27.82	27.34	27.34	3,271,058	-0.15(-0.55%)
Feb 27, 2018	27.80	27.82	27.49	27.49	2,424,193	-0.37(-1.32%)
Feb 26, 2018	27.71	27.87	27.71	27.86	3,282,948	+0.12(+0.43%)
Feb 23, 2018	27.64	27.79	27.57	27.74	3,694,022	+0.20(+0.74%)
Feb 22, 2018			27.49	27.54	3,901,618	+0.01(+0.02%)
Feb 21, 2018	27.64	27.87	27.53	27.53	4,672,972	-0.10(-0.35%)
Feb 20, 2018	27.91	27.98	27.57	27.63	5,509,428	-0.27(-0.98%)
Feb 16, 2018		27.90	27.90	27.90	0	+0.29(+1.05%)
Feb 15, 2018	27.54	27.67	27.41	27.61	4,467,485	+0.36(+1.33%)
Feb 14, 2018	26.80	27.32	26.75	27.25	4,651,939	+0.27(+0.99%)
Feb 13, 2018	26.83	27.04	26.78	26.99	5,356,177	+0.14(+0.52%)
Feb 12, 2018	26.86	27.00	26.78	26.84	7,985,703	-0.16(-0.60%)
Feb 09, 2018	26.81	27.17	26.33	27.01	7,934,023	+0.24(+0.88%)
Feb 08, 2018	27.74	27.76	26.76	26.77	9,905,610	+0.10(+0.39%)
Feb 07, 2018	26.17	26.39	26.14	26.67	9,010,291	+0.03(+0.11%)
Feb 06, 2018	25.90	26.87	25.82	26.64	12,272,402	+0.18(+0.67%)
Feb 05, 2018	26.96	27.01	26.29	26.46	8,449,730	-1.00(-3.64%)
Feb 02, 2018	27.76	27.81	27.45	27.46	4,517,796	-0.36(-1.30%)
Feb 01, 2018	27.90	28.01	27.80	27.82	4,392,802	+0.06(+0.21%)
Jan 31, 2018	28.24	28.27	27.71	27.76	6,320,014	-0.44(-1.57%)
Jan 30, 2018	28.39	28.45	28.15	28.21	5,071,713	-0.27(-0.94%)
Jan 29, 2018	28.55	28.56	28.35	28.47	5,327,127	-0.42(-1.46%)
Jan 26, 2018	28.82	28.90	28.70	28.89	5,795,641	+0.50(+1.77%)
Jan 25, 2018	28.81	29.07	28.28	28.39	6,345,719	-0.21(-0.75%)
Jan 24, 2018	28.59	28.80	28.50	28.61	6,780,032	-0.03(-0.10%)
Jan 23, 2018	28.70	28.85	28.53	28.64	4,800,528	+0.10(+0.34%)
Jan 22, 2018	28.40	28.54	28.32	28.54	5,706,025	+0.27(+0.94%)
Jan 19, 2018	28.23	28.36	28.11	28.27	4,699,448	+0.02(+0.08%)
Jan 18, 2018	28.11	28.26	28.11	28.25	5,831,587	+0.01(+0.05%)
Jan 17, 2018	28.27	28.32	28.15	28.24	8,633,938	+0.17(+0.61%)
Jan 16, 2018	27.95	28.21	27.90	28.07	10,050,955	+0.31(+1.12%)
Jan 12, 2018		27.76	27.76	27.76	0	+0.49(+1.79%)
Jan 11, 2018	27.10	27.27	27.01	27.27	6,170,989	+0.33(+1.21%)
Jan 10, 2018	26.97	27.10	26.88	26.94	7,164,908	-0.41(-1.49%)
Jan 09, 2018	27.37	27.46	27.16	27.35	7,141,018	-0.33(-1.20%)
Jan 08, 2018	27.76	27.82	27.47	27.68	7,984,367	-0.08(-0.29%)
Jan 05, 2018	27.61	27.76	27.47	27.76	9,796,438	+0.48(+1.76%)
Jan 04, 2018	27.34	27.37	27.18	27.28	7,034,341	+0.05(+0.19%)
Jan 03, 2018	27.37	27.42	27.17	27.23	8,918,672	-0.10(-0.38%)
Jan 02, 2018	26.74	27.38	26.68	27.33	12,788,742	+1.08(+4.12%)
Dec 29, 2017		26.25	26.25	26.25	0	-0.02(-0.08%)
Dec 28, 2017	26.39	26.43	26.22	26.27	6,494,024	-0.04(-0.17%)
Dec 27, 2017	26.34	26.43	26.23	26.32	5,364,505	+0.14(+0.54%)
Dec 26, 2017	25.98	26.30	25.96	26.18	4,529,113	+0.18(+0.68%)
Dec 22, 2017	26.19	26.20	25.99	26.00	4,557,842	-0.31(-1.18%)
Dec 21, 2017	26.25	26.45	26.24	26.31	5,855,209	+0.15(+0.57%)
Dec 20, 2017	26.42	26.43	26.14	26.16	6,455,151	-0.01(-0.03%)
Dec 19, 2017	26.25	26.30	26.13	26.17	7,181,985	+0.04(+0.17%)
Dec 18, 2017	26.27	26.27	26.11	26.13	8,911,758	+0.23(+0.89%)
Dec 15, 2017	25.93	25.99	25.78	25.90	9,455,265	-0.18(-0.71%)
Dec 14, 2017	26.25	26.27	26.02	26.08	9,790,002	-0.25(-0.96%)
Dec 13, 2017	26.47	26.53	26.25	26.33	9,264,354	+0.04(+0.17%)
Dec 12, 2017	26.28	26.34	26.25	26.29	6,289,147	+0.16(+0.59%)
Dec 11, 2017	26.16	26.25	26.09	26.13	5,194,465	+0.10(+0.40%)
Dec 08, 2017	25.86	26.04	25.82	26.03	6,121,185	+0.24(+0.95%)
Dec 07, 2017	25.74	25.82	25.66	25.79	8,812,845	+0.13(+0.52%)
Dec 06, 2017	25.73	25.93	25.55	25.65	7,798,548	-0.15(-0.57%)
Dec 05, 2017	25.82	26.03	25.77	25.80	8,099,042	-0.10(-0.40%)
Dec 04, 2017	26.20	26.32	25.90	25.90	5,722,730	-0.24(-0.91%)

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.