Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.07	28.13	27.65	27.65	3,235,185	-0.15(-0.55%)
Feb 27, 2018	28.11	28.13	27.80	27.80	2,397,608	-0.37(-1.32%)
Feb 26, 2018	28.02	28.18	28.02	28.17	3,246,945	+0.12(+0.43%)
Feb 23, 2018	27.95	28.10	27.87	28.05	3,653,511	+0.21(+0.74%)
Feb 22, 2018			27.79	27.84	3,858,830	+0.02(+0.06%)
Feb 21, 2018	27.94	28.17	27.82	27.83	4,623,455	-0.10(-0.35%)
Feb 20, 2018	28.21	28.28	27.87	27.93	5,451,048	-0.28(-0.98%)
Feb 16, 2018		28.20	28.20	28.20	0	+0.29(+1.05%)
Feb 15, 2018	27.84	27.97	27.71	27.91	4,420,146	+0.37(+1.33%)
Feb 14, 2018	27.09	27.61	27.04	27.54	4,602,646	+0.27(+0.99%)
Feb 13, 2018	27.12	27.33	27.06	27.27	5,299,421	+0.14(+0.52%)
Feb 12, 2018	27.15	27.29	27.06	27.13	7,901,083	-0.16(-0.60%)
Feb 09, 2018	27.09	27.46	26.61	27.30	7,849,951	+0.24(+0.88%)
Feb 08, 2018	28.04	28.06	27.05	27.06	9,800,646	+0.10(+0.39%)
Feb 07, 2018	26.45	26.67	26.42	26.95	8,914,815	+0.03(+0.11%)
Feb 06, 2018	26.18	27.16	26.10	26.92	12,142,359	+0.18(+0.67%)
Feb 05, 2018	27.25	27.30	26.57	26.74	8,360,193	-1.01(-3.64%)
Feb 02, 2018	28.05	28.10	27.75	27.75	4,469,924	-0.37(-1.30%)
Feb 01, 2018	28.19	28.31	28.10	28.12	4,346,254	+0.06(+0.21%)
Jan 31, 2018	28.54	28.57	28.01	28.06	6,253,045	-0.45(-1.57%)
Jan 30, 2018	28.70	28.75	28.45	28.51	5,017,971	-0.27(-0.94%)
Jan 29, 2018	28.86	28.87	28.65	28.78	5,270,679	-0.43(-1.46%)
Jan 26, 2018	29.13	29.21	29.01	29.20	5,734,228	+0.51(+1.77%)
Jan 25, 2018	29.11	29.38	28.58	28.70	6,278,477	-0.22(-0.75%)
Jan 24, 2018	28.90	29.10	28.81	28.91	6,708,188	-0.03(-0.10%)
Jan 23, 2018	29.00	29.16	28.84	28.94	4,749,660	+0.10(+0.34%)
Jan 22, 2018	28.70	28.85	28.63	28.85	5,645,561	+0.27(+0.94%)
Jan 19, 2018	28.53	28.67	28.41	28.58	4,649,651	+0.02(+0.08%)
Jan 18, 2018	28.41	28.56	28.41	28.55	5,769,793	+0.02(+0.05%)
Jan 17, 2018	28.57	28.62	28.46	28.54	8,542,449	+0.17(+0.61%)
Jan 16, 2018	28.25	28.51	28.19	28.37	9,944,451	+0.31(+1.12%)
Jan 12, 2018		28.05	28.05	28.05	0	+0.49(+1.79%)
Jan 11, 2018	27.39	27.57	27.30	27.56	6,105,599	+0.33(+1.21%)
Jan 10, 2018	27.26	27.39	27.17	27.23	7,088,986	-0.41(-1.49%)
Jan 09, 2018	27.66	27.75	27.45	27.64	7,065,349	-0.34(-1.20%)
Jan 08, 2018	28.06	28.12	27.77	27.98	7,899,761	-0.08(-0.29%)
Jan 05, 2018	27.90	28.06	27.77	28.06	9,692,631	+0.49(+1.76%)
Jan 04, 2018	27.63	27.66	27.47	27.57	6,959,802	+0.05(+0.19%)
Jan 03, 2018	27.66	27.72	27.46	27.52	8,824,166	-0.10(-0.38%)
Jan 02, 2018	27.03	27.67	26.97	27.63	12,653,228	+1.09(+4.12%)
Dec 29, 2017		26.53	26.53	26.53	0	-0.02(-0.08%)
Dec 28, 2017	26.68	26.71	26.50	26.56	6,425,211	-0.04(-0.17%)
Dec 27, 2017	26.62	26.71	26.51	26.60	5,307,661	+0.14(+0.54%)
Dec 26, 2017	26.26	26.58	26.23	26.46	4,481,121	+0.18(+0.68%)
Dec 22, 2017	26.47	26.48	26.26	26.28	4,509,545	-0.31(-1.18%)
Dec 21, 2017	26.53	26.73	26.52	26.59	5,793,165	+0.15(+0.57%)
Dec 20, 2017	26.71	26.71	26.42	26.44	6,386,750	-0.01(-0.03%)
Dec 19, 2017	26.53	26.58	26.41	26.45	7,105,882	+0.04(+0.17%)
Dec 18, 2017	26.55	26.56	26.39	26.41	8,817,326	+0.23(+0.89%)
Dec 15, 2017	26.21	26.27	26.05	26.17	9,355,073	-0.19(-0.71%)
Dec 14, 2017	26.53	26.55	26.29	26.36	9,686,263	-0.25(-0.96%)
Dec 13, 2017	26.76	26.82	26.53	26.62	9,166,185	+0.04(+0.17%)
Dec 12, 2017	26.56	26.62	26.53	26.57	6,222,505	+0.16(+0.59%)
Dec 11, 2017	26.44	26.53	26.37	26.41	5,139,422	+0.10(+0.40%)
Dec 08, 2017	26.14	26.32	26.09	26.31	6,056,322	+0.25(+0.95%)
Dec 07, 2017	26.02	26.10	25.94	26.06	8,719,461	+0.13(+0.52%)
Dec 06, 2017	26.00	26.20	25.82	25.93	7,715,912	-0.15(-0.57%)
Dec 05, 2017	26.10	26.31	26.04	26.08	8,013,221	-0.10(-0.40%)
Dec 04, 2017	26.48	26.60	26.18	26.18	5,662,089	-0.24(-0.91%)

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.