Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.65	27.85	26.77	26.78	3,974,774	-0.82(-2.98%)
Feb 27, 2018	28.14	28.14	27.46	27.60	3,575,366	-0.49(-1.74%)
Feb 26, 2018	28.04	28.17	27.41	28.09	3,562,863	+0.17(+0.62%)
Feb 23, 2018	28.81	28.98	27.21	27.92	6,625,401	+0.27(+0.96%)
Feb 22, 2018			27.62	27.65	4,554,566	-0.22(-0.80%)
Feb 21, 2018	27.54	28.31	27.54	27.88	3,349,445	+0.40(+1.45%)
Feb 20, 2018	27.06	27.73	27.03	27.48	2,424,172	+0.27(+0.98%)
Feb 16, 2018		27.21	27.21	27.21	0	-0.04(-0.15%)
Feb 15, 2018	27.44	27.58	26.72	27.26	2,580,509	+0.02(+0.06%)
Feb 14, 2018	26.25	27.39	26.19	27.24	2,327,095	+0.67(+2.53%)
Feb 13, 2018	26.37	26.88	26.33	26.57	2,113,851	+0.17(+0.66%)
Feb 12, 2018	25.87	26.67	25.60	26.39	3,565,197	+0.84(+3.28%)
Feb 09, 2018	25.98	26.04	23.99	25.55	5,768,238	-0.03(-0.13%)
Feb 08, 2018	27.14	27.33	25.56	25.59	4,440,530	-1.61(-5.92%)
Feb 07, 2018	26.96	27.70	26.86	27.20	3,729,017	+0.08(+0.31%)
Feb 06, 2018	25.37	27.42	25.36	27.11	5,880,972	+1.00(+3.85%)
Feb 05, 2018	26.67	26.82	25.46	26.11	5,847,833	-0.83(-3.08%)
Feb 02, 2018	28.00	28.01	26.93	26.94	3,669,494	-1.21(-4.30%)
Feb 01, 2018	28.24	28.62	28.00	28.15	3,506,776	-0.54(-1.88%)
Jan 31, 2018	28.47	28.72	28.14	28.69	5,371,940	+0.27(+0.93%)
Jan 30, 2018	28.34	28.50	28.24	28.43	4,110,411	-0.28(-0.98%)
Jan 29, 2018	29.35	29.36	28.68	28.71	2,357,322	-0.58(-1.98%)
Jan 26, 2018	29.68	29.68	28.96	29.29	3,659,917	+0.09(+0.31%)
Jan 25, 2018	29.31	29.95	29.10	29.20	3,250,794	+0.32(+1.09%)
Jan 24, 2018	29.01	29.13	28.62	28.88	3,141,146	-0.03(-0.11%)
Jan 23, 2018	28.80	29.02	28.53	28.92	3,218,830	+0.08(+0.29%)
Jan 22, 2018	28.84	28.86	28.58	28.83	2,513,024	-0.03(-0.12%)
Jan 19, 2018	28.88	29.07	28.75	28.87	3,430,604	+0.41(+1.46%)
Jan 18, 2018	28.25	28.55	28.19	28.45	2,629,824	+0.10(+0.35%)
Jan 17, 2018	28.55	28.82	28.23	28.35	2,556,726	+0.12(+0.44%)
Jan 16, 2018	28.88	28.88	28.07	28.23	2,349,326	-0.46(-1.59%)
Jan 12, 2018		28.68	28.68	28.68	0	-0.02(-0.09%)
Jan 11, 2018	28.53	28.81	28.49	28.71	2,989,482	+0.41(+1.44%)
Jan 10, 2018	28.13	28.58	27.99	28.30	2,910,433	+0.02(+0.06%)
Jan 09, 2018	28.75	28.77	28.27	28.29	3,196,456	-0.33(-1.16%)
Jan 08, 2018	28.97	29.05	28.60	28.62	2,126,498	-0.29(-1.00%)
Jan 05, 2018	28.65	28.97	28.58	28.91	2,530,100	+0.40(+1.40%)
Jan 04, 2018	28.84	28.88	28.82	28.51	2,452,770	-0.21(-0.72%)
Jan 03, 2018	28.43	28.76	28.41	28.72	4,710,483	+0.33(+1.17%)
Jan 02, 2018	27.76	28.41	27.76	28.38	3,167,113	+0.76(+2.73%)
Dec 29, 2017		27.63	27.63	27.63	0	-0.11(-0.39%)
Dec 28, 2017	27.62	27.75	27.50	27.74	1,125,476	+0.07(+0.24%)
Dec 27, 2017	27.55	27.84	27.55	27.67	1,567,507	-0.01(-0.03%)
Dec 26, 2017	27.55	27.69	27.26	27.68	1,090,892	+0.21(+0.76%)
Dec 22, 2017	27.41	27.60	27.25	27.47	1,296,977	+0.05(+0.18%)
Dec 21, 2017	27.76	27.78	27.26	27.42	4,098,299	-0.17(-0.60%)
Dec 20, 2017	27.41	28.04	27.41	27.59	6,411,119	+0.35(+1.28%)
Dec 19, 2017	27.19	27.51	26.92	27.24	4,311,617	+0.13(+0.49%)
Dec 18, 2017	26.49	27.27	26.37	27.11	5,924,242	+0.80(+3.03%)
Dec 15, 2017	25.85	26.32	25.79	26.31	3,763,157	+0.63(+2.46%)
Dec 14, 2017	26.36	26.38	25.66	25.68	3,041,888	-0.60(-2.29%)
Dec 13, 2017	26.54	26.61	26.21	26.28	5,926,814	+0.06(+0.22%)
Dec 12, 2017	25.83	26.66	25.76	26.22	6,705,815	+0.54(+2.09%)
Dec 11, 2017	25.35	25.83	25.35	25.69	3,814,968	+0.51(+2.04%)
Dec 08, 2017	25.28	25.53	25.14	25.17	2,678,922	-0.02(-0.10%)
Dec 07, 2017	25.02	25.41	24.95	25.20	5,236,857	+0.27(+1.09%)
Dec 06, 2017	24.92	25.14	24.51	24.93	8,092,613	-0.51(-2.01%)
Dec 05, 2017	26.32	26.39	25.35	25.44	5,596,140	-0.86(-3.27%)
Dec 04, 2017	26.58	26.72	26.21	26.30	3,275,675	+0.07(+0.28%)

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.