Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.44	27.63	26.91	26.91	35,823,352	-0.36(-1.33%)
Feb 27, 2018	27.47	27.60	27.23	27.27	30,137,770	-0.21(-0.78%)
Feb 26, 2018	26.90	27.58	26.90	27.49	32,520,050	+0.62(+2.29%)
Feb 23, 2018	26.63	26.90	26.56	26.87	22,965,588	+0.39(+1.45%)
Feb 22, 2018			26.39	26.49	29,483,074	-0.01(-0.06%)
Feb 21, 2018	26.66	27.12	26.48	26.50	32,395,398	-0.19(-0.69%)
Feb 20, 2018	26.70	27.05	26.59	26.69	34,725,400	-0.19(-0.69%)
Feb 16, 2018		26.87	26.87	26.87	0	+0.41(+1.54%)
Feb 15, 2018		26.48	26.08	26.47	28,796,204	+0.39(+1.48%)
Feb 14, 2018	25.72	26.19	25.61	26.08	31,356,546	+0.19(+0.72%)
Feb 13, 2018	25.62	25.96	25.50	25.90	26,613,562	+0.21(+0.81%)
Feb 12, 2018	25.53	25.84	25.22	25.69	49,595,280	+0.37(+1.46%)
Feb 09, 2018	25.34	25.52	24.61	25.32	63,816,796	+0.39(+1.58%)
Feb 08, 2018	25.94	26.07	24.90	24.92	58,619,876	-1.00(-3.86%)
Feb 07, 2018	26.04	26.42	25.92	25.93	39,604,716	-0.22(-0.85%)
Feb 06, 2018	25.32	26.29	25.20	26.15	71,729,448	+0.13(+0.51%)
Feb 05, 2018	27.04	27.20	25.20	26.01	53,098,412	-1.12(-4.12%)
Feb 02, 2018	27.13	27.61	27.06	27.13	32,757,152	-0.16(-0.60%)
Feb 01, 2018	27.13	27.72	27.13	27.30	38,016,680	+0.10(+0.35%)
Jan 31, 2018	27.85	27.90	27.05	27.20	46,322,668	-0.56(-2.01%)
Jan 30, 2018	28.06	28.32	27.43	27.76	62,613,292	-0.90(-3.13%)
Jan 29, 2018	28.64	28.96	28.47	28.65	47,510,720	+0.01(+0.03%)
Jan 26, 2018	27.39	28.71	27.39	28.65	66,461,788	+1.31(+4.78%)
Jan 25, 2018	27.15	27.42	27.10	27.34	24,521,888	+0.22(+0.81%)
Jan 24, 2018	27.16	27.22	26.97	27.12	24,130,214	+0.08(+0.30%)
Jan 23, 2018	27.04	27.23	26.83	27.04	23,933,878	-0.08(-0.30%)
Jan 22, 2018	27.09	27.22	27.02	27.12	27,618,564	-0.01(-0.03%)
Jan 19, 2018	27.31	27.38	26.80	27.13	40,224,440	-0.04(-0.14%)
Jan 18, 2018	27.30	27.30	26.96	27.16	25,770,490	-0.14(-0.51%)
Jan 17, 2018	27.04	27.44	27.00	27.30	32,727,316	+0.43(+1.58%)
Jan 16, 2018	26.86	27.16	26.78	26.88	39,452,436	+0.04(+0.16%)
Jan 12, 2018		26.83	26.83	26.83	0	-0.01(-0.05%)
Jan 11, 2018	26.91	26.95	26.74	26.85	19,509,402	+0.07(+0.25%)
Jan 10, 2018	26.69	26.88	26.66	26.78	24,230,828	+0.04(+0.16%)
Jan 09, 2018	26.76	26.90	26.70	26.74	21,799,074	-0.03(-0.11%)
Jan 08, 2018	26.97	27.02	26.68	26.77	25,793,340	-0.30(-1.11%)
Jan 05, 2018	27.04	27.08	26.88	27.07	17,012,300	+0.05(+0.19%)
Jan 04, 2018	26.96	27.11	26.88	27.02	16,855,546	+0.06(+0.22%)
Jan 03, 2018	26.77	27.00	26.61	26.96	18,324,238	+0.20(+0.74%)
Jan 02, 2018	26.72	26.80	26.61	26.76	22,040,556	+0.16(+0.61%)
Dec 29, 2017		26.60	26.60	26.60	0	-0.11(-0.41%)
Dec 28, 2017	26.70	26.83	26.62	26.71	8,964,592	+0.03(+0.11%)
Dec 27, 2017	26.66	26.77	26.61	26.68	11,328,699	+0.09(+0.33%)
Dec 26, 2017	26.50	26.63	26.40	26.59	14,829,152	+0.05(+0.19%)
Dec 22, 2017	26.63	26.72	26.47	26.54	11,710,099	-0.07(-0.28%)
Dec 21, 2017	26.83	26.88	26.58	26.61	20,075,888	-0.16(-0.60%)
Dec 20, 2017	27.16	27.27	26.75	26.77	20,558,572	-0.35(-1.30%)
Dec 19, 2017	27.32	27.34	27.08	27.13	19,088,728	-0.14(-0.51%)
Dec 18, 2017	27.33	27.43	27.21	27.27	22,824,716	-0.05(-0.19%)
Dec 15, 2017	27.01	27.34	26.96	27.32	51,447,144	+0.54(+2.03%)
Dec 14, 2017	26.97	27.09	26.69	26.77	20,135,088	-0.13(-0.49%)
Dec 13, 2017	26.86	27.02	26.78	26.91	21,496,204	+0.00(+0.00%)
Dec 12, 2017	26.86	27.04	26.62		30,567,872	+0.00(+0.00%)
Dec 11, 2017	26.47	26.63	26.21	26.59	18,882,226	+0.35(+1.31%)
Dec 08, 2017	25.94	26.27	25.94	26.25	20,291,710	+0.18(+0.68%)
Dec 07, 2017	26.11	26.17	25.81	26.07	21,526,368	-0.04(-0.17%)
Dec 06, 2017	26.12	26.35	26.08	26.11	23,249,662	+0.00(+0.00%)
Dec 05, 2017	26.38	26.57	26.08		30,395,206	+0.00(+0.00%)
Dec 04, 2017		26.89	26.47	26.48	19,182,872	-0.21(-0.80%)

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.