Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.19	29.55	28.15	28.16	1,471,142	-0.79(-2.73%)
Feb 27, 2018	29.34	29.84	28.95	28.95	989,155	-0.56(-1.89%)
Feb 26, 2018	29.49	29.55	28.95	29.51	981,609	+0.21(+0.73%)
Feb 23, 2018	28.76	29.30	28.51	29.29	1,392,444	+0.86(+3.02%)
Feb 22, 2018				28.43	1,417,701	+0.45(+1.60%)
Feb 21, 2018	28.57	28.85	27.96	27.98	1,353,837	-0.66(-2.32%)
Feb 20, 2018	29.05	29.29	28.39	28.65	1,644,917	-0.31(-1.08%)
Feb 16, 2018		28.96	28.96	28.96	0	+0.11(+0.37%)
Feb 15, 2018	29.01	29.01	27.96	28.85	1,437,906	+0.00(+0.00%)
Feb 14, 2018	27.28	28.99	27.28	28.85	993,297	+1.28(+4.64%)
Feb 13, 2018	27.95	28.07	27.33	27.57	1,189,925	-0.68(-2.42%)
Feb 12, 2018	27.94	28.65	27.77	28.26	1,342,135	+0.69(+2.51%)
Feb 09, 2018	27.56	27.77	26.43	27.56	1,260,950	+0.29(+1.07%)
Feb 08, 2018	28.79	29.02	27.26	27.27	1,517,541	-1.44(-5.03%)
Feb 07, 2018	29.50	29.68	28.69	28.72	1,709,766	-0.62(-2.13%)
Feb 06, 2018	28.96	30.06	28.72	29.34	2,224,171	-0.58(-1.92%)
Feb 05, 2018	30.08	30.77	29.56	29.92	1,183,514	-0.51(-1.67%)
Feb 02, 2018	31.70	31.70	30.34	30.42	1,567,394	-1.77(-5.49%)
Feb 01, 2018	31.79	32.01	31.59	32.19	716,250	+0.57(+1.79%)
Jan 31, 2018	31.37	31.84	31.16	31.62	1,024,158	+0.27(+0.87%)
Jan 30, 2018	31.42	31.62	31.22	31.35	983,982	-0.54(-1.68%)
Jan 29, 2018	31.89	32.30	31.59	31.89	592,667	-0.19(-0.58%)
Jan 26, 2018	31.39	32.16	31.39	32.07	852,865	+0.20(+0.61%)
Jan 25, 2018	32.65	32.71	31.68	31.88	803,645	-0.56(-1.71%)
Jan 24, 2018	32.83	33.14	32.18	32.43	1,251,147	-0.06(-0.18%)
Jan 23, 2018	32.27	32.65	31.91	32.49	1,392,659	+0.66(+2.08%)
Jan 22, 2018	31.04	31.97	30.83	31.83	963,513	+0.94(+3.03%)
Jan 19, 2018	31.02	31.38	30.62	30.89	1,929,771	-0.52(-1.65%)
Jan 18, 2018	31.33	31.80	30.88	31.41	1,100,586	-0.02(-0.06%)
Jan 17, 2018	31.51	31.80	31.03	31.43	1,002,951	+0.03(+0.09%)
Jan 16, 2018	32.20	32.63	31.33	31.40	2,044,133	-0.56(-1.74%)
Jan 12, 2018		31.96	31.96	31.96	0	+0.02(+0.06%)
Jan 11, 2018	31.27	32.59	31.21	31.94	1,646,337	+0.88(+2.83%)
Jan 10, 2018	30.86	31.19	30.72	31.06	925,145	+0.26(+0.86%)
Jan 09, 2018	31.46	31.64	30.75	30.79	1,150,619	-0.61(-1.96%)
Jan 08, 2018	30.87	31.55	30.61	31.41	1,220,129	+0.62(+2.03%)
Jan 05, 2018	31.25	31.49	30.72	30.78	1,133,776	-0.68(-2.17%)
Jan 04, 2018	31.18	31.57	30.73	31.47	981,467	+0.32(+1.03%)
Jan 03, 2018	30.94	31.49	30.94	31.15	1,019,224	+0.32(+1.04%)
Jan 02, 2018	30.64	30.77	30.55	30.82	1,141,280	+0.45(+1.48%)
Dec 29, 2017		30.38	30.38	30.38	0	-0.19(-0.61%)
Dec 28, 2017	30.37	30.65	30.32	30.56	954,955	+0.20(+0.64%)
Dec 27, 2017	30.43	30.70	30.03	30.37	955,792	-0.22(-0.73%)
Dec 26, 2017	29.65	30.64	29.44	30.59	864,974	+1.09(+3.70%)
Dec 22, 2017	29.28	29.97	28.98	29.50	812,987	+0.30(+1.04%)
Dec 21, 2017	27.82	29.31	27.71	29.19	2,025,036	+1.38(+4.95%)
Dec 20, 2017	27.02	27.86	26.81	27.82	1,529,000	+0.99(+3.67%)
Dec 19, 2017	26.87	27.34	26.74	26.83	690,983	+0.00(+0.00%)
Dec 18, 2017	26.12	27.06	26.11	26.83	897,802	+0.83(+3.19%)
Dec 15, 2017	26.44	26.49	25.97	26.00	2,397,015	-0.31(-1.19%)
Dec 14, 2017	26.38	26.86	26.31	26.32	950,402	-0.27(-1.03%)
Dec 13, 2017	26.93	26.96	26.42	26.59	2,406,849	-0.15(-0.55%)
Dec 12, 2017	27.16	27.23	26.52	26.74	857,714	-0.32(-1.19%)
Dec 11, 2017	26.99	27.43	26.86	27.06	1,000,476	+0.12(+0.43%)
Dec 08, 2017	27.59	28.08	26.80	26.94	2,891,921	+0.00(+0.00%)
Dec 07, 2017	26.58	27.26	26.45		1,267,349	+0.00(+0.00%)
Dec 06, 2017	27.22	27.22	26.40	26.49	1,749,268	-0.72(-2.65%)
Dec 05, 2017	27.58	27.89	27.21	27.21	887,059	-0.42(-1.52%)
Dec 04, 2017	28.43	28.48	27.57	27.63	992,017	-0.80(-2.81%)

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.