Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.78	29.78	29.37	29.38	721,671	-0.40(-1.34%)
Feb 27, 2018	30.08	30.16	29.77	29.78	1,475,278	-0.12(-0.41%)
Feb 26, 2018	29.69	29.93	29.62	29.90	751,136	+0.45(+1.52%)
Feb 23, 2018	29.19	29.46	29.15	29.45	1,628,983	+0.50(+1.71%)
Feb 22, 2018			28.89	28.96	643,061	+0.11(+0.40%)
Feb 21, 2018	29.05	29.22	28.84	28.84	1,417,441	-0.13(-0.45%)
Feb 20, 2018	29.14	29.18	28.88	28.97	720,469	-0.04(-0.14%)
Feb 16, 2018		29.01	29.01	29.01	0	+0.09(+0.31%)
Feb 15, 2018	28.92	28.97	28.57	28.92	1,617,140	+0.37(+1.31%)
Feb 14, 2018	27.92	28.58	27.79	28.55	851,374	+0.38(+1.36%)
Feb 13, 2018	28.03	28.22	27.93	28.17	678,672	-0.55(-1.90%)
Feb 12, 2018	28.47	28.81	28.27	28.71	1,192,078	+0.54(+1.91%)
Feb 09, 2018	28.49	28.54	27.56	28.18	2,608,292	+0.17(+0.61%)
Feb 08, 2018	28.93	28.96	28.00	28.00	2,348,493	-1.03(-3.56%)
Feb 07, 2018	29.14	29.48	29.04	29.04	1,350,422	-0.40(-1.36%)
Feb 06, 2018	28.48	29.52	28.37	29.44	2,033,406	+1.00(+3.52%)
Feb 05, 2018	29.17	29.36	28.22	28.44	1,882,302	-1.00(-3.40%)
Feb 02, 2018	30.05	30.35	29.44	29.44	1,654,884	+0.81(+2.81%)
Feb 01, 2018	28.57	28.66	28.49	28.63	831,435	-0.10(-0.34%)
Jan 31, 2018	28.85	28.87	28.65	28.73	532,781	-0.44(-1.51%)
Jan 30, 2018	29.13	29.28	29.13	29.17	614,249	-0.15(-0.53%)
Jan 29, 2018	29.33	29.43	29.28	29.32	407,769	-0.15(-0.52%)
Jan 26, 2018	29.39	29.49	29.30	29.48	502,380	+0.25(+0.86%)
Jan 25, 2018	29.52	29.52	29.19	29.23	497,342	-0.35(-1.18%)
Jan 24, 2018	29.65	29.65	29.40	29.58	509,353	-0.11(-0.38%)
Jan 23, 2018	29.62	29.71	29.61	29.69	462,460	+0.24(+0.80%)
Jan 22, 2018	29.31	29.48	29.22	29.45	560,296	-0.05(-0.17%)
Jan 19, 2018	29.39	29.54	29.39	29.50	457,533	+0.31(+1.06%)
Jan 18, 2018	29.20	29.23	29.10	29.19	372,908	-0.38(-1.29%)
Jan 17, 2018	29.42	29.67	29.38	29.58	691,910	+0.49(+1.68%)
Jan 16, 2018	29.35	29.40	29.03	29.09	632,044	-0.16(-0.56%)
Jan 12, 2018		29.25	29.25	29.25	0	-0.13(-0.44%)
Jan 11, 2018	29.23	29.38	29.16	29.38	1,213,180	-0.15(-0.52%)
Jan 10, 2018		29.73	29.48	29.54	876,697	+0.62(+2.14%)
Jan 09, 2018	29.01	29.01	28.87	28.92	463,215	-0.23(-0.78%)
Jan 08, 2018	28.97	29.14	28.97	29.14	352,671	+0.15(+0.51%)
Jan 05, 2018	28.97	29.01	28.81	29.00	414,397	+0.13(+0.45%)
Jan 04, 2018	28.57	28.92	28.54	28.87	675,958	+0.55(+1.93%)
Jan 03, 2018	28.04	28.35	28.04	28.32	496,538	+0.25(+0.90%)
Jan 02, 2018	27.93	28.07	27.75	28.07	509,722	+0.33(+1.17%)
Dec 29, 2017		27.74	27.74	27.74	0	-0.13(-0.47%)
Dec 28, 2017	27.96	27.97	27.76	27.87	271,861	-0.07(-0.23%)
Dec 27, 2017	27.96	27.96	27.86	27.94	352,268	+0.13(+0.45%)
Dec 26, 2017	27.75	27.82	27.74	27.81	291,539	+0.08(+0.29%)
Dec 22, 2017	27.73	27.75	27.60	27.73	878,696	+0.10(+0.35%)
Dec 21, 2017	27.68	27.77	27.62	27.64	627,548	+0.05(+0.18%)
Dec 20, 2017	27.73	27.74	27.55	27.59	620,647	-0.13(-0.47%)
Dec 19, 2017	27.85	27.85	27.63	27.72	680,261	+0.20(+0.73%)
Dec 18, 2017	27.42	27.56	27.42	27.52	499,213	+0.28(+1.04%)
Dec 15, 2017	27.18	27.28	27.18	27.23	552,737	+0.02(+0.06%)
Dec 14, 2017	27.31	27.34	27.19	27.22	634,400	-0.06(-0.21%)
Dec 13, 2017	27.24	27.32	27.24	27.27	606,390	+0.17(+0.63%)
Dec 12, 2017	27.01	27.12	27.00	27.10	319,937	+0.15(+0.57%)
Dec 11, 2017	26.92	26.92	26.88	26.95	294,949	+0.03(+0.12%)
Dec 08, 2017	27.01	27.01	26.81	26.92	554,610	-0.05(-0.18%)
Dec 07, 2017	26.84	27.02	26.84	26.97	846,735	+0.18(+0.66%)
Dec 06, 2017	26.76	26.86	26.71	26.79	787,725	-0.06(-0.21%)
Dec 05, 2017	26.94	26.96	26.82	26.84	485,583	-0.16(-0.60%)
Dec 04, 2017	27.09	27.17	26.98	27.01	682,686	+0.02(+0.06%)

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.