Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.51	26.70	25.85	25.87	1,074,229	-0.64(-2.43%)
Feb 27, 2018	26.95	27.33	26.51	26.52	947,400	-0.32(-1.19%)
Feb 26, 2018	26.32	26.94	26.16	26.83	1,112,020	+0.57(+2.15%)
Feb 23, 2018	27.12	27.12	26.14	26.27	1,067,423	-0.84(-3.10%)
Feb 22, 2018	26.78	27.51	26.66	27.11	2,358,960	+1.03(+3.96%)
Feb 21, 2018	27.18	27.24	25.54	26.07	1,993,003	-1.08(-3.97%)
Feb 20, 2018	26.93	27.22	26.69	27.15	912,303	-0.04(-0.16%)
Feb 16, 2018		27.20	27.20	27.20	0	-0.27(-0.97%)
Feb 15, 2018	27.47	27.47	26.97	27.46	2,033,087	+0.11(+0.39%)
Feb 14, 2018	26.24	27.61	26.24	27.35	1,430,325	+0.87(+3.27%)
Feb 13, 2018	26.45	26.72	26.31	26.49	1,182,295	-0.04(-0.13%)
Feb 12, 2018	26.51	26.69	26.02	26.52	1,556,911	+0.18(+0.67%)
Feb 09, 2018	27.76	27.83	26.10	26.35	2,883,185	-0.72(-2.68%)
Feb 08, 2018	28.15	28.39	27.07	27.07	803,155	-1.07(-3.80%)
Feb 07, 2018	28.18	28.95	28.02	28.14	1,992,041	+0.01(+0.03%)
Feb 06, 2018	27.56	28.46	27.20	28.13	931,376	-0.45(-1.58%)
Feb 05, 2018	28.57	29.09	28.40	28.58	471,923	-0.29(-1.01%)
Feb 02, 2018	29.25	29.55	28.70	28.87	747,919	-0.38(-1.30%)
Feb 01, 2018	28.75	29.40	28.64	29.25	947,622	+0.25(+0.85%)
Jan 31, 2018	29.29	29.44	28.83	29.01	585,700	-0.15(-0.52%)
Jan 30, 2018	29.25	29.61	28.95	29.16	664,754	-0.34(-1.17%)
Jan 29, 2018	29.60	29.88	29.38	29.50	809,393	-0.17(-0.57%)
Jan 26, 2018	29.55	29.84	29.43	29.67	553,899	+0.60(+2.07%)
Jan 25, 2018	28.87	29.09	28.36	29.07	1,020,948	+0.40(+1.39%)
Jan 24, 2018	29.70	29.71	28.56	28.67	835,963	-0.99(-3.34%)
Jan 23, 2018	29.55	29.78	29.18	29.66	616,465	+0.11(+0.39%)
Jan 22, 2018		29.57	29.11	29.55	415,378	+0.17(+0.57%)
Jan 19, 2018	28.80	29.47	28.77	29.38	782,175	+0.60(+2.09%)
Jan 18, 2018	28.73	28.96	28.63	28.78	464,696	+0.01(+0.03%)
Jan 17, 2018	28.41	28.91	28.39	28.77	535,292	+0.43(+1.53%)
Jan 16, 2018	28.66	29.04	28.29	28.34	847,293	-0.17(-0.59%)
Jan 12, 2018		28.50	28.50	28.50	0	+0.43(+1.54%)
Jan 11, 2018	28.04	28.22	27.97	28.07	775,762	+0.06(+0.22%)
Jan 10, 2018		28.10		28.01	842,150	-0.10(-0.35%)
Jan 09, 2018	28.57	28.58	27.94	28.11	594,295	-0.24(-0.84%)
Jan 08, 2018	28.17	28.89	28.17	28.34	1,776,711	+0.36(+1.29%)
Jan 05, 2018	27.80	28.15	27.65	27.98	1,240,962	+0.24(+0.86%)
Jan 04, 2018	28.00	28.04	27.31	27.74	1,152,449	-0.19(-0.70%)
Jan 03, 2018	28.68	28.72	27.82	27.94	1,704,980	-0.78(-2.71%)
Jan 02, 2018	28.46	28.72	28.27	28.72	779,589	+0.55(+1.94%)
Dec 29, 2017		28.17	28.17	28.17	0	-0.01(-0.03%)
Dec 28, 2017	28.11	28.19	27.91	28.18	662,385	+0.21(+0.76%)
Dec 27, 2017	27.98	28.14	27.78	27.96	608,712	-0.06(-0.22%)
Dec 26, 2017	27.66	28.13	27.66	28.03	523,675	+0.41(+1.50%)
Dec 22, 2017	27.56	27.77	27.24	27.61	370,131	-0.03(-0.10%)
Dec 21, 2017	27.62	27.82	27.29	27.64	316,204	+0.16(+0.58%)
Dec 20, 2017	27.59	27.64	27.25	27.48	454,862	+0.11(+0.42%)
Dec 19, 2017	27.30	27.62	27.22	27.37	1,343,071	+0.19(+0.71%)
Dec 18, 2017	26.90	27.35	26.83	27.17	2,468,861	+0.33(+1.22%)
Dec 15, 2017	25.76	26.91	25.76	26.84	2,281,922	+1.27(+4.97%)
Dec 14, 2017	26.10	26.33	25.54	25.58	880,027	-0.49(-1.89%)
Dec 13, 2017	25.66	26.25	25.66	26.07	635,481	+0.30(+1.16%)
Dec 12, 2017	26.00	26.26	25.77	25.77	675,093	-0.21(-0.81%)
Dec 11, 2017	26.15	26.20	25.81	25.98	655,965	-0.20(-0.77%)
Dec 08, 2017	26.27	26.45	25.99	26.18	635,305	+0.00(+0.00%)
Dec 07, 2017	26.00	26.36	25.62		1,202,251	+0.00(+0.00%)
Dec 06, 2017	25.28	25.98	25.28	25.88	879,186	+0.69(+2.73%)
Dec 05, 2017	25.79	25.87	24.68	25.20	897,847	-0.56(-2.19%)
Dec 04, 2017	25.77	25.96	25.67	25.76	830,830	+0.31(+1.21%)

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.