Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.00	29.34	27.96	27.97	1,481,240	-0.79(-2.73%)
Feb 27, 2018	29.14	29.63	28.75	28.75	995,944	-0.55(-1.88%)
Feb 26, 2018	29.29	29.34	28.75	29.31	988,347	+0.21(+0.73%)
Feb 23, 2018	28.56	29.10	28.31	29.09	1,402,002	+0.85(+3.02%)
Feb 22, 2018				28.24	1,427,432	+0.45(+1.60%)
Feb 21, 2018	28.38	28.66	27.76	27.79	1,363,130	-0.66(-2.32%)
Feb 20, 2018	28.85	29.09	28.20	28.45	1,656,208	-0.31(-1.08%)
Feb 16, 2018		28.76	28.76	28.76	0	+0.11(+0.37%)
Feb 15, 2018	28.81	28.81	27.77	28.66	1,447,776	+0.00(+0.00%)
Feb 14, 2018	27.10	28.79	27.10	28.66	1,000,115	+1.27(+4.64%)
Feb 13, 2018	27.75	27.88	27.14	27.39	1,198,093	-0.68(-2.42%)
Feb 12, 2018	27.75	28.45	27.58	28.07	1,351,348	+0.69(+2.51%)
Feb 09, 2018	27.37	27.58	26.25	27.38	1,269,605	+0.29(+1.07%)
Feb 08, 2018	28.60	28.83	27.08	27.09	1,527,958	-1.43(-5.03%)
Feb 07, 2018	29.30	29.48	28.49	28.52	1,721,503	-0.62(-2.13%)
Feb 06, 2018	28.76	29.86	28.52	29.14	2,239,438	-0.57(-1.92%)
Feb 05, 2018	29.88	30.56	29.35	29.71	1,191,638	-0.50(-1.67%)
Feb 02, 2018	31.49	31.49	30.13	30.22	1,578,153	-1.75(-5.49%)
Feb 01, 2018	31.57	31.80	31.38	31.97	721,166	+0.56(+1.79%)
Jan 31, 2018	31.16	31.62	30.94	31.41	1,031,188	+0.27(+0.87%)
Jan 30, 2018	31.20	31.41	31.01	31.14	990,736	-0.53(-1.68%)
Jan 29, 2018	31.67	32.08	31.38	31.67	596,735	-0.18(-0.58%)
Jan 26, 2018	31.18	31.94	31.18	31.85	858,719	+0.19(+0.61%)
Jan 25, 2018	32.43	32.48	31.47	31.66	809,162	-0.55(-1.71%)
Jan 24, 2018	32.61	32.91	31.96	32.21	1,259,735	-0.06(-0.18%)
Jan 23, 2018	32.05	32.43	31.69	32.27	1,402,219	+0.66(+2.08%)
Jan 22, 2018	30.83	31.75	30.62	31.61	970,126	+0.93(+3.03%)
Jan 19, 2018	30.81	31.17	30.41	30.68	1,943,017	-0.51(-1.65%)
Jan 18, 2018	31.12	31.58	30.67	31.20	1,108,141	-0.02(-0.06%)
Jan 17, 2018	31.29	31.58	30.82	31.21	1,009,836	+0.03(+0.09%)
Jan 16, 2018	31.98	32.41	31.12	31.19	2,058,165	-0.55(-1.74%)
Jan 12, 2018		31.74	31.74	31.74	0	+0.02(+0.06%)
Jan 11, 2018	31.06	32.36	31.00	31.72	1,657,638	+0.87(+2.83%)
Jan 10, 2018	30.65	30.98	30.51	30.85	931,496	+0.26(+0.86%)
Jan 09, 2018	31.24	31.43	30.54	30.58	1,158,517	-0.61(-1.96%)
Jan 08, 2018	30.66	31.33	30.40	31.20	1,228,504	+0.62(+2.03%)
Jan 05, 2018	31.04	31.27	30.51	30.57	1,141,559	-0.68(-2.17%)
Jan 04, 2018	30.97	31.35	30.52	31.25	988,204	+0.32(+1.03%)
Jan 03, 2018	30.73	31.27	30.73	30.93	1,026,220	+0.32(+1.04%)
Jan 02, 2018	30.43	30.56	30.34	30.61	1,149,114	+0.45(+1.48%)
Dec 29, 2017		30.17	30.17	30.17	0	-0.18(-0.61%)
Dec 28, 2017	30.16	30.44	30.11	30.35	961,510	+0.19(+0.64%)
Dec 27, 2017	30.23	30.49	29.83	30.16	962,353	-0.22(-0.73%)
Dec 26, 2017	29.45	30.43	29.24	30.38	870,911	+1.09(+3.70%)
Dec 22, 2017	29.08	29.76	28.78	29.30	818,567	+0.30(+1.04%)
Dec 21, 2017	27.63	29.11	27.52	29.00	2,038,936	+1.37(+4.95%)
Dec 20, 2017	26.83	27.67	26.63	27.63	1,539,496	+0.98(+3.67%)
Dec 19, 2017	26.69	27.15	26.55	26.65	695,726	+0.00(+0.00%)
Dec 18, 2017	25.94	26.87	25.93	26.65	903,965	+0.82(+3.19%)
Dec 15, 2017	26.26	26.31	25.80	25.83	2,413,469	-0.31(-1.19%)
Dec 14, 2017	26.20	26.68	26.13	26.14	956,925	-0.27(-1.03%)
Dec 13, 2017	26.75	26.78	26.24	26.41	2,423,370	-0.15(-0.55%)
Dec 12, 2017	26.98	27.05	26.34	26.55	863,601	-0.32(-1.19%)
Dec 11, 2017	26.81	27.24	26.68	26.87	1,007,344	+0.12(+0.43%)
Dec 08, 2017	27.41	27.89	26.62	26.76	2,911,771	+0.00(+0.00%)
Dec 07, 2017	26.40	27.08	26.27		1,276,048	+0.00(+0.00%)
Dec 06, 2017	27.04	27.04	26.22	26.31	1,761,275	-0.72(-2.65%)
Dec 05, 2017	27.40	27.70	27.03	27.03	893,148	-0.42(-1.52%)
Dec 04, 2017	28.24	28.28	27.39	27.44	998,826	-0.79(-2.81%)

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.