Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.59	24.65	23.57	23.58	4,846,117	-0.88(-3.60%)
Feb 27, 2018	24.77	25.01	24.45	24.46	3,791,684	-0.47(-1.87%)
Feb 26, 2018	24.70	24.99	24.53	24.92	3,682,919	+0.26(+1.05%)
Feb 23, 2018	24.36	24.70	24.36	24.67	3,323,261	+0.34(+1.38%)
Feb 22, 2018				24.33	3,991,674	+0.14(+0.59%)
Feb 21, 2018	24.85	24.91	24.19	24.19	3,721,363	-0.64(-2.57%)
Feb 20, 2018	24.74	25.11	24.73	24.82	5,543,621	+0.09(+0.38%)
Feb 16, 2018		24.73	24.73	24.73	0	+0.40(+1.65%)
Feb 15, 2018	24.44	24.50	24.17	24.33	3,964,197	-0.01(-0.06%)
Feb 14, 2018	23.69	24.47	23.59	24.34	5,748,171	+0.35(+1.46%)
Feb 13, 2018	23.78	24.12	23.60	23.99	4,763,398	+0.09(+0.39%)
Feb 12, 2018	24.42	24.61	23.80	23.90	8,369,840	-0.22(-0.92%)
Feb 09, 2018	23.92	24.30	23.15	24.12	13,038,644	+0.64(+2.75%)
Feb 08, 2018	24.72	25.05	23.47	23.48	9,248,935	-0.74(-3.05%)
Feb 07, 2018	24.55	24.57	24.18	24.22	8,208,159	-0.29(-1.17%)
Feb 06, 2018	23.83	24.59	23.51	24.50	9,202,202	+0.12(+0.50%)
Feb 05, 2018	25.02	25.22	24.20	24.38	6,817,773	-0.87(-3.46%)
Feb 02, 2018	25.56	25.72	25.24	25.25	6,487,190	-0.78(-3.00%)
Feb 01, 2018	25.99	26.06	25.67	26.03	4,297,790	+0.07(+0.28%)
Jan 31, 2018	25.94	26.16	25.84	25.96	3,090,829	+0.21(+0.81%)
Jan 30, 2018	26.28	26.30	25.75	25.76	4,857,069	-0.68(-2.57%)
Jan 29, 2018	26.62	26.88	26.44	26.44	3,556,226	-0.42(-1.55%)
Jan 26, 2018	26.54	26.86	26.54	26.85	2,166,117	+0.33(+1.24%)
Jan 25, 2018	26.84	26.99	26.39	26.52	4,003,361	-0.16(-0.62%)
Jan 24, 2018	27.13	27.20	26.62	26.69	5,483,605	-0.28(-1.04%)
Jan 23, 2018	26.64	27.07	26.59	26.97	4,360,916	+0.27(+1.02%)
Jan 22, 2018		26.81	26.54	26.69	3,452,157	+0.21(+0.78%)
Jan 19, 2018	27.07	27.07	26.44	26.49	3,856,188	-0.63(-2.32%)
Jan 18, 2018	27.26	27.32	26.97	27.12	3,447,091	-0.16(-0.60%)
Jan 17, 2018	27.19	27.41	26.97	27.28	2,535,220	+0.16(+0.61%)
Jan 16, 2018	27.22	27.44	26.96	27.12	3,208,006	-0.08(-0.29%)
Jan 12, 2018		27.19	27.19	27.19	0	+0.27(+1.01%)
Jan 11, 2018	26.85	27.04	26.75	26.92	4,638,211	+0.09(+0.32%)
Jan 10, 2018	27.01	27.06	26.75	26.84	3,117,313	-0.17(-0.64%)
Jan 09, 2018	27.07	27.24	26.97	27.01	2,755,112	-0.01(-0.03%)
Jan 08, 2018	27.03	27.15	26.93	27.02	3,158,465	-0.07(-0.26%)
Jan 05, 2018	27.14	27.50	27.07	27.09	3,984,393	-0.21(-0.79%)
Jan 04, 2018	26.90	27.33	26.69	27.30	4,458,991	+0.34(+1.25%)
Jan 03, 2018	26.79	27.11	26.74	26.97	3,325,333	+0.15(+0.56%)
Jan 02, 2018	26.23	26.84	26.11	26.82	3,197,459	+0.52(+1.96%)
Dec 29, 2017		26.30	26.30	26.30	0	+0.01(+0.03%)
Dec 28, 2017	26.02	26.29	26.00	26.29	3,632,721	+0.34(+1.30%)
Dec 27, 2017	25.47	26.04	25.38	25.96	5,772,972	+0.52(+2.03%)
Dec 26, 2017	25.23	25.50	25.11	25.44	2,063,911	+0.27(+1.08%)
Dec 22, 2017	25.04	25.24	24.87	25.17	2,924,658	+0.13(+0.51%)
Dec 21, 2017	24.94	25.15	24.85	25.04	3,280,706	+0.19(+0.78%)
Dec 20, 2017	24.75	24.89	24.45	24.85	2,852,854	+0.21(+0.87%)
Dec 19, 2017	24.69	24.77	24.54	24.63	3,145,139	+0.01(+0.06%)
Dec 18, 2017	24.38	24.79	24.35	24.62	4,131,920	+0.32(+1.33%)
Dec 15, 2017	24.56	24.64	24.27	24.29	4,512,989	-0.21(-0.85%)
Dec 14, 2017	24.47	24.62	24.36	24.50	3,880,323	-0.06(-0.26%)
Dec 13, 2017	25.04	25.07	24.57	24.57	3,513,579	-0.42(-1.66%)
Dec 12, 2017	25.05	25.08	24.79	24.98	3,273,817	+0.09(+0.35%)
Dec 11, 2017	24.68	25.12	24.60	24.90	2,650,293	+0.24(+0.99%)
Dec 08, 2017	24.67	24.81	24.55	24.65	2,179,684	+0.08(+0.32%)
Dec 07, 2017	24.28	24.72	24.28	24.57	3,075,954	+0.19(+0.79%)
Dec 06, 2017	24.71	24.82	24.32	24.38	4,097,561	-0.40(-1.62%)
Dec 05, 2017	24.75	24.82	24.62	24.78	2,537,243	+0.11(+0.44%)
Dec 04, 2017	25.06	25.12	24.64	24.67	4,166,538	-0.47(-1.85%)

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.