Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.61	24.67	23.59	23.60	4,842,089	-0.88(-3.60%)
Feb 27, 2018	24.79	25.03	24.47	24.48	3,788,532	-0.47(-1.87%)
Feb 26, 2018	24.72	25.01	24.55	24.95	3,679,858	+0.26(+1.05%)
Feb 23, 2018	24.38	24.72	24.38	24.69	3,320,499	+0.34(+1.38%)
Feb 22, 2018				24.35	3,988,356	+0.14(+0.59%)
Feb 21, 2018	24.87	24.93	24.21	24.21	3,718,270	-0.64(-2.57%)
Feb 20, 2018	24.76	25.13	24.75	24.84	5,539,013	+0.09(+0.38%)
Feb 16, 2018		24.75	24.75	24.75	0	+0.40(+1.65%)
Feb 15, 2018	24.46	24.52	24.19	24.35	3,960,902	-0.01(-0.06%)
Feb 14, 2018	23.71	24.49	23.60	24.36	5,743,393	+0.35(+1.46%)
Feb 13, 2018	23.80	24.14	23.62	24.01	4,759,439	+0.09(+0.39%)
Feb 12, 2018	24.44	24.63	23.82	23.92	8,362,883	-0.22(-0.92%)
Feb 09, 2018	23.94	24.32	23.17	24.14	13,027,807	+0.65(+2.75%)
Feb 08, 2018	24.74	25.07	23.49	23.50	9,241,247	-0.74(-3.05%)
Feb 07, 2018	24.57	24.59	24.20	24.24	8,201,336	-0.29(-1.17%)
Feb 06, 2018	23.85	24.62	23.53	24.52	9,194,553	+0.12(+0.50%)
Feb 05, 2018	25.05	25.24	24.22	24.40	6,812,106	-0.87(-3.46%)
Feb 02, 2018	25.58	25.74	25.26	25.27	6,481,798	-0.78(-3.00%)
Feb 01, 2018	26.01	26.08	25.69	26.06	4,294,218	+0.07(+0.28%)
Jan 31, 2018	25.96	26.19	25.86	25.98	3,088,260	+0.21(+0.81%)
Jan 30, 2018	26.30	26.32	25.77	25.78	4,853,032	-0.68(-2.57%)
Jan 29, 2018	26.64	26.90	26.46	26.46	3,553,270	-0.42(-1.55%)
Jan 26, 2018	26.56	26.88	26.56	26.87	2,164,317	+0.33(+1.24%)
Jan 25, 2018	26.86	27.02	26.41	26.54	4,000,033	-0.16(-0.62%)
Jan 24, 2018	27.15	27.22	26.64	26.71	5,479,048	-0.28(-1.04%)
Jan 23, 2018	26.66	27.10	26.62	26.99	4,357,292	+0.27(+1.02%)
Jan 22, 2018		26.83	26.56	26.72	3,449,288	+0.21(+0.78%)
Jan 19, 2018	27.09	27.09	26.46	26.51	3,852,982	-0.63(-2.32%)
Jan 18, 2018	27.28	27.35	27.00	27.14	3,444,225	-0.16(-0.60%)
Jan 17, 2018	27.21	27.44	26.99	27.30	2,533,112	+0.16(+0.61%)
Jan 16, 2018	27.24	27.46	26.98	27.14	3,205,339	-0.08(-0.29%)
Jan 12, 2018		27.22	27.22	27.22	0	+0.27(+1.01%)
Jan 11, 2018	26.87	27.06	26.77	26.95	4,634,356	+0.09(+0.32%)
Jan 10, 2018	27.03	27.08	26.77	26.86	3,114,722	-0.17(-0.64%)
Jan 09, 2018	27.10	27.26	26.99	27.03	2,752,822	-0.01(-0.03%)
Jan 08, 2018	27.05	27.17	26.95	27.04	3,155,840	-0.07(-0.26%)
Jan 05, 2018	27.17	27.52	27.10	27.11	3,981,081	-0.22(-0.79%)
Jan 04, 2018	26.92	27.35	26.71	27.32	4,455,285	+0.34(+1.25%)
Jan 03, 2018	26.81	27.13	26.76	26.99	3,322,569	+0.15(+0.56%)
Jan 02, 2018	26.25	26.87	26.14	26.84	3,194,801	+0.52(+1.96%)
Dec 29, 2017		26.32	26.32	26.32	0	+0.01(+0.03%)
Dec 28, 2017	26.04	26.31	26.02	26.31	3,629,702	+0.34(+1.30%)
Dec 27, 2017	25.49	26.06	25.40	25.98	5,768,174	+0.52(+2.03%)
Dec 26, 2017	25.25	25.52	25.13	25.46	2,062,196	+0.27(+1.08%)
Dec 22, 2017	25.06	25.26	24.89	25.19	2,922,227	+0.13(+0.52%)
Dec 21, 2017	24.96	25.17	24.87	25.06	3,277,979	+0.19(+0.78%)
Dec 20, 2017	24.77	24.91	24.47	24.87	2,850,483	+0.21(+0.87%)
Dec 19, 2017	24.71	24.79	24.56	24.65	3,142,525	+0.01(+0.06%)
Dec 18, 2017	24.40	24.81	24.37	24.64	4,128,486	+0.32(+1.33%)
Dec 15, 2017	24.58	24.66	24.29	24.31	4,509,237	-0.21(-0.85%)
Dec 14, 2017	24.49	24.64	24.38	24.52	3,877,097	-0.06(-0.26%)
Dec 13, 2017	25.06	25.10	24.59	24.59	3,510,658	-0.42(-1.66%)
Dec 12, 2017	25.07	25.10	24.81	25.00	3,271,095	+0.09(+0.35%)
Dec 11, 2017	24.70	25.14	24.62	24.92	2,648,091	+0.24(+0.99%)
Dec 08, 2017	24.69	24.83	24.57	24.67	2,177,873	+0.08(+0.32%)
Dec 07, 2017	24.30	24.74	24.30	24.59	3,073,397	+0.19(+0.79%)
Dec 06, 2017	24.73	24.84	24.34	24.40	4,094,155	-0.40(-1.62%)
Dec 05, 2017	24.77	24.84	24.64	24.80	2,535,134	+0.11(+0.44%)
Dec 04, 2017	25.08	25.15	24.66	24.69	4,163,075	-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.