Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.87	24.36	23.74	23.93	2,664,111	+0.12(+0.49%)
Feb 27, 2018	24.59	24.69	23.78	23.81	2,063,146	-0.73(-2.98%)
Feb 26, 2018	24.32	24.61	24.32	24.54	3,605,831	+0.15(+0.60%)
Feb 23, 2018	24.21	24.64	24.11	24.40	2,671,816	+0.24(+1.01%)
Feb 22, 2018			24.06	24.15	4,466,457	-0.60(-2.40%)
Feb 21, 2018	23.70	25.82	23.51	24.75	15,879,002	-2.81(-10.19%)
Feb 20, 2018	27.79	28.23	27.50	27.56	1,909,838	-0.38(-1.36%)
Feb 16, 2018		27.94	27.94	27.94	0	+0.19(+0.67%)
Feb 15, 2018	28.29	28.42	27.68	27.75	1,107,189	-0.43(-1.52%)
Feb 14, 2018	27.71	28.26	27.40	28.18	2,703,887	+0.25(+0.91%)
Feb 13, 2018	27.67	28.05	27.29	27.93	1,769,458	+0.07(+0.25%)
Feb 12, 2018	27.97	28.14	27.11	27.86	1,603,132	-0.11(-0.38%)
Feb 09, 2018	27.09	28.15	26.91	27.97	2,088,138	+1.17(+4.37%)
Feb 08, 2018	27.53	27.53	26.79	26.80	1,859,007	-0.61(-2.24%)
Feb 07, 2018	27.60	27.79	27.41	27.41	4,337,753	-0.23(-0.85%)
Feb 06, 2018	27.29	27.76	26.79	27.65	2,187,155	-0.40(-1.43%)
Feb 05, 2018	28.79	28.79	27.62	28.05	1,399,729	-0.91(-3.13%)
Feb 02, 2018	29.51	29.51	28.91	28.95	1,516,219	-0.73(-2.46%)
Feb 01, 2018	29.81	29.96	29.45	29.68	1,567,643	-0.11(-0.36%)
Jan 31, 2018	29.65	29.83	29.39	29.79	2,514,910	+0.28(+0.96%)
Jan 30, 2018	29.62	29.71	29.62	29.51	1,760,954	-0.20(-0.69%)
Jan 29, 2018	29.88	29.91	29.59	29.71	1,423,815	-0.15(-0.49%)
Jan 26, 2018	30.04	30.14	29.75	29.86	969,029	+0.00(+0.00%)
Jan 25, 2018	30.12	30.23	29.74	29.86	3,705,322	-0.15(-0.49%)
Jan 24, 2018	29.86	30.09	29.84	30.01	1,574,455	+0.17(+0.56%)
Jan 23, 2018	29.41	29.85	29.34	29.84	1,273,450	+0.50(+1.70%)
Jan 22, 2018	29.35	29.35	29.23	29.34	1,526,762	+0.06(+0.20%)
Jan 19, 2018	28.53	29.33	28.53	29.28	2,208,360	+0.69(+2.42%)
Jan 18, 2018	28.85	28.85	28.51	28.59	1,822,675	-0.23(-0.81%)
Jan 17, 2018	28.37	28.89	28.23	28.83	1,793,224	+0.61(+2.18%)
Jan 16, 2018	28.03	28.41	28.00	28.21	1,993,743	+0.27(+0.98%)
Jan 12, 2018		27.94	27.94	27.94	0	+0.23(+0.85%)
Jan 11, 2018	27.72	27.92	27.60	27.70	1,184,747	+0.01(+0.04%)
Jan 10, 2018		27.77		27.69	1,105,542	+0.09(+0.32%)
Jan 09, 2018	27.71	27.75	27.38	27.61	1,281,069	-0.09(-0.32%)
Jan 08, 2018	27.34	27.73	27.11	27.69	1,376,636	+0.08(+0.28%)
Jan 05, 2018	27.49	27.64	27.30	27.62	1,081,900	+0.20(+0.75%)
Jan 04, 2018	27.39	27.51	27.22	27.41	727,753	+0.05(+0.18%)
Jan 03, 2018	27.80	27.95	27.27	27.36	944,438	-0.44(-1.58%)
Jan 02, 2018	27.45	27.88	27.26	27.80	1,123,353	+0.42(+1.53%)
Dec 29, 2017		27.38	27.38	27.38	0	-0.31(-1.13%)
Dec 28, 2017	27.43	27.77	27.32	27.69	855,576	+0.22(+0.82%)
Dec 27, 2017	27.32	27.52	27.23	27.47	729,312	+0.14(+0.53%)
Dec 26, 2017	27.28	27.58	27.26	27.33	539,767	+0.00(+0.00%)
Dec 22, 2017	27.39	27.42	27.14	27.33	935,274	-0.05(-0.18%)
Dec 21, 2017	27.63	27.66	27.26	27.37	1,148,991	-0.17(-0.63%)
Dec 20, 2017	27.73	27.83	27.54	27.55	1,114,769	-0.16(-0.59%)
Dec 19, 2017	28.17	28.17	27.60	27.71	1,241,733	-0.37(-1.33%)
Dec 18, 2017	27.60	28.19	27.58	28.08	1,293,857	+0.67(+2.45%)
Dec 15, 2017	27.23	27.62	27.23	27.41	2,377,846	+0.29(+1.06%)
Dec 14, 2017	27.18	27.35	27.03	27.12	2,060,380	-0.30(-1.09%)
Dec 13, 2017	27.16	27.46	27.13	27.42	1,104,647	+0.26(+0.95%)
Dec 12, 2017	27.33	27.34	27.06	27.16	789,299	-0.06(-0.21%)
Dec 11, 2017	27.05	27.33	26.90	27.22	1,150,992	+0.29(+1.07%)
Dec 08, 2017	26.69	27.05	26.69	26.93	1,265,625	+0.00(+0.00%)
Dec 07, 2017	27.12	27.14	26.80		1,419,287	+0.00(+0.00%)
Dec 06, 2017	27.07	27.36	26.94	27.10	2,012,039	-0.12(-0.46%)
Dec 05, 2017	27.12	27.26	26.98	27.22	1,491,893	+0.12(+0.46%)
Dec 04, 2017	27.37	27.37	27.04	27.10	1,449,306	+0.02(+0.07%)

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.