Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.00	29.85	28.59	28.81	2,687,723	+1.06(+3.82%)
Feb 27, 2018	28.00	28.20	27.64	27.75	1,576,087	-0.33(-1.18%)
Feb 26, 2018	28.04	28.22	27.47	28.08	947,371	+0.24(+0.86%)
Feb 23, 2018	27.92	27.96	27.40	27.84	696,378	+0.07(+0.25%)
Feb 22, 2018		28.05	27.70	27.77	638,898	-0.01(-0.04%)
Feb 21, 2018	27.66	28.01	27.43	27.78	800,852	+0.29(+1.05%)
Feb 20, 2018	27.42	27.95	27.19	27.49	802,331	+0.19(+0.70%)
Feb 16, 2018		27.30	27.30	27.30	0	-0.12(-0.44%)
Feb 15, 2018	27.84	27.84	27.34	27.42	856,991	-0.25(-0.90%)
Feb 14, 2018	27.59	27.87	27.32	27.67	478,808	-0.22(-0.79%)
Feb 13, 2018	27.21	28.18	27.19	27.89	1,174,429	+1.03(+3.83%)
Feb 12, 2018	27.14	27.29	26.50	26.86	793,203	-0.06(-0.22%)
Feb 09, 2018	26.43	27.21	25.79	26.92	1,278,899	+0.88(+3.38%)
Feb 08, 2018	26.94	27.19	25.96	26.04	996,763	-0.78(-2.91%)
Feb 07, 2018	27.99	28.07	26.81	26.82	1,324,410	-1.26(-4.49%)
Feb 06, 2018	27.00	28.38	26.62	28.08	1,577,337	+0.25(+0.90%)
Feb 05, 2018	28.17	28.36	27.55	27.83	1,665,196	-0.67(-2.35%)
Feb 02, 2018	29.42	29.57	28.50	28.50	3,160,621	-1.46(-4.87%)
Feb 01, 2018	29.72	30.19	29.58	29.96	917,862	+0.10(+0.33%)
Jan 31, 2018	30.62	30.63	29.77	29.86	675,289	-0.64(-2.10%)
Jan 30, 2018	30.72	30.73	30.64	30.50	697,053	-0.34(-1.10%)
Jan 29, 2018	30.96	30.96	30.57	30.84	498,812	-0.22(-0.71%)
Jan 26, 2018	31.26	31.26	30.79	31.06	379,541	-0.06(-0.19%)
Jan 25, 2018	31.00	31.40	30.75	31.12	557,363	+0.20(+0.65%)
Jan 24, 2018	31.07	31.48	30.68	30.92	504,781	-0.06(-0.19%)
Jan 23, 2018	30.95	31.11	30.42	30.98	502,150	+0.00(+0.00%)
Jan 22, 2018	30.52	31.23	30.43	30.98	994,431	+0.41(+1.34%)
Jan 19, 2018	31.06	31.18	30.49	30.57	820,375	-0.37(-1.20%)
Jan 18, 2018	31.07	31.27	30.62	30.94	652,038	-0.25(-0.80%)
Jan 17, 2018	31.19	31.30	30.75	31.19	833,882	+0.19(+0.61%)
Jan 16, 2018	31.70	31.84	30.69	31.00	954,835	-0.65(-2.05%)
Jan 12, 2018		31.65	31.65	31.65	0	+0.07(+0.22%)
Jan 11, 2018	31.48	31.61	31.35	31.58	576,341	+0.20(+0.64%)
Jan 10, 2018	31.31	31.47	30.98	31.38	792,845	+0.01(+0.03%)
Jan 09, 2018	31.23	31.48	31.07	31.37	714,046	+0.42(+1.36%)
Jan 08, 2018	30.74	31.09	30.39	30.95	449,272	+0.19(+0.62%)
Jan 05, 2018	31.19	31.19	30.67	30.76	738,177	-0.16(-0.52%)
Jan 04, 2018	30.93	31.16	30.78	30.92	547,854	+0.07(+0.23%)
Jan 03, 2018	30.90	31.13	30.73	30.85	551,820	-0.02(-0.06%)
Jan 02, 2018	30.98	31.15	30.78	30.87	673,588	-0.09(-0.29%)
Dec 29, 2017		30.96	30.96	30.96	0	-0.14(-0.45%)
Dec 28, 2017	31.00	31.18	30.62	31.10	449,066	+0.18(+0.58%)
Dec 27, 2017	30.99	31.01	30.75	30.92	410,541	-0.03(-0.10%)
Dec 26, 2017	30.63	31.00	30.52	30.95	438,705	+0.34(+1.11%)
Dec 22, 2017	31.05	31.05	30.43	30.61	535,604	-0.35(-1.13%)
Dec 21, 2017	31.15	31.23	30.71	30.96	868,152	-0.16(-0.51%)
Dec 20, 2017	31.72	31.95	31.12	31.12	746,886	-0.51(-1.61%)
Dec 19, 2017	30.95	31.80	30.86	31.63	1,390,070	+0.63(+2.03%)
Dec 18, 2017	30.98	31.39	30.92	31.00	1,160,410	+0.15(+0.49%)
Dec 15, 2017	29.09	30.93	29.08	30.85	4,180,800	+2.06(+7.16%)
Dec 14, 2017	29.19	29.40	28.78	28.79	483,196	-0.24(-0.83%)
Dec 13, 2017	29.11	29.38	28.97	29.03	429,536	-0.05(-0.17%)
Dec 12, 2017	29.40	29.71	29.04	29.08	492,596	-0.15(-0.51%)
Dec 11, 2017	29.13	29.76	29.13	29.23	383,497	+0.21(+0.72%)
Dec 08, 2017	29.56	29.59	28.96	29.02	359,297	-0.23(-0.79%)
Dec 07, 2017	28.65	29.28	28.63	29.25	471,204	+0.57(+1.99%)
Dec 06, 2017	29.20	29.52	28.61	28.68	1,098,928	-0.73(-2.48%)
Dec 05, 2017	29.86	29.94	29.31	29.41	751,309	-0.36(-1.21%)
Dec 04, 2017	29.95	30.06	29.74	29.77	516,467	+0.18(+0.61%)

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.