Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.66	27.86	26.78	26.79	3,974,348	-0.82(-2.98%)
Feb 27, 2018	28.14	28.14	27.46	27.61	3,574,982	-0.49(-1.74%)
Feb 26, 2018	28.05	28.17	27.42	28.10	3,562,481	+0.17(+0.62%)
Feb 23, 2018	28.81	28.99	27.22	27.92	6,624,691	+0.27(+0.96%)
Feb 22, 2018			27.62	27.66	4,554,078	-0.22(-0.80%)
Feb 21, 2018	27.54	28.31	27.54	27.88	3,349,086	+0.40(+1.45%)
Feb 20, 2018	27.06	27.73	27.03	27.48	2,423,912	+0.27(+0.98%)
Feb 16, 2018		27.22	27.22	27.22	0	-0.04(-0.15%)
Feb 15, 2018	27.44	27.58	26.73	27.26	2,580,232	+0.02(+0.06%)
Feb 14, 2018	26.25	27.39	26.19	27.24	2,326,845	+0.67(+2.53%)
Feb 13, 2018	26.37	26.88	26.33	26.57	2,113,624	+0.17(+0.66%)
Feb 12, 2018	25.87	26.67	25.61	26.40	3,564,814	+0.84(+3.28%)
Feb 09, 2018	25.98	26.05	24.00	25.56	5,767,620	-0.03(-0.13%)
Feb 08, 2018	27.14	27.33	25.57	25.59	4,440,054	-1.61(-5.92%)
Feb 07, 2018	26.96	27.70	26.86	27.20	3,728,617	+0.08(+0.31%)
Feb 06, 2018	25.37	27.43	25.36	27.12	5,880,341	+1.00(+3.85%)
Feb 05, 2018	26.67	26.82	25.47	26.11	5,847,206	-0.83(-3.08%)
Feb 02, 2018	28.01	28.01	26.94	26.94	3,669,100	-1.21(-4.30%)
Feb 01, 2018	28.24	28.62	28.01	28.16	3,506,400	-0.54(-1.88%)
Jan 31, 2018	28.47	28.72	28.14	28.70	5,371,364	+0.27(+0.93%)
Jan 30, 2018	28.35	28.50	28.24	28.43	4,109,971	-0.28(-0.98%)
Jan 29, 2018	29.35	29.37	28.68	28.71	2,357,070	-0.58(-1.98%)
Jan 26, 2018	29.68	29.68	28.96	29.29	3,659,525	+0.09(+0.31%)
Jan 25, 2018	29.31	29.96	29.10	29.20	3,250,446	+0.32(+1.09%)
Jan 24, 2018	29.01	29.13	28.63	28.89	3,140,809	-0.03(-0.11%)
Jan 23, 2018	28.80	29.02	28.53	28.92	3,218,485	+0.08(+0.29%)
Jan 22, 2018	28.84	28.86	28.59	28.84	2,512,755	-0.03(-0.12%)
Jan 19, 2018	28.89	29.07	28.75	28.87	3,430,236	+0.42(+1.46%)
Jan 18, 2018	28.25	28.55	28.19	28.45	2,629,542	+0.10(+0.35%)
Jan 17, 2018	28.55	28.82	28.23	28.35	2,556,452	+0.12(+0.44%)
Jan 16, 2018	28.89	28.89	28.07	28.23	2,349,074	-0.46(-1.59%)
Jan 12, 2018		28.69	28.69	28.69	0	-0.02(-0.09%)
Jan 11, 2018	28.54	28.81	28.50	28.71	2,989,161	+0.41(+1.44%)
Jan 10, 2018	28.13	28.58	28.00	28.30	2,910,121	+0.02(+0.06%)
Jan 09, 2018	28.75	28.78	28.27	28.29	3,196,113	-0.33(-1.16%)
Jan 08, 2018	28.97	29.05	28.60	28.62	2,126,270	-0.29(-1.00%)
Jan 05, 2018	28.65	28.97	28.58	28.91	2,529,828	+0.40(+1.40%)
Jan 04, 2018	28.84	28.89	28.83	28.51	2,452,507	-0.21(-0.72%)
Jan 03, 2018	28.44	28.76	28.41	28.72	4,709,978	+0.33(+1.17%)
Jan 02, 2018	27.77	28.42	27.77	28.39	3,166,774	+0.76(+2.73%)
Dec 29, 2017		27.63	27.63	27.63	0	-0.11(-0.39%)
Dec 28, 2017	27.62	27.76	27.50	27.74	1,125,356	+0.07(+0.24%)
Dec 27, 2017	27.55	27.84	27.55	27.67	1,567,339	-0.01(-0.03%)
Dec 26, 2017	27.56	27.69	27.26	27.68	1,090,775	+0.21(+0.76%)
Dec 22, 2017	27.41	27.60	27.25	27.47	1,296,838	+0.05(+0.18%)
Dec 21, 2017	27.77	27.78	27.27	27.43	4,097,859	-0.17(-0.60%)
Dec 20, 2017	27.41	28.05	27.41	27.59	6,410,431	+0.35(+1.28%)
Dec 19, 2017	27.19	27.52	26.93	27.24	4,311,155	+0.13(+0.49%)
Dec 18, 2017	26.50	27.28	26.37	27.11	5,923,607	+0.80(+3.03%)
Dec 15, 2017	25.85	26.32	25.79	26.31	3,762,753	+0.63(+2.46%)
Dec 14, 2017	26.36	26.38	25.66	25.68	3,041,561	-0.60(-2.29%)
Dec 13, 2017	26.54	26.61	26.22	26.28	5,926,179	+0.06(+0.22%)
Dec 12, 2017	25.83	26.66	25.76	26.23	6,705,097	+0.54(+2.09%)
Dec 11, 2017	25.36	25.84	25.36	25.69	3,814,559	+0.51(+2.04%)
Dec 08, 2017	25.28	25.53	25.14	25.18	2,678,635	-0.02(-0.10%)
Dec 07, 2017	25.03	25.42	24.96	25.20	5,236,297	+0.27(+1.09%)
Dec 06, 2017	24.92	25.15	24.51	24.93	8,091,747	-0.51(-2.01%)
Dec 05, 2017	26.32	26.39	25.35	25.44	5,595,541	-0.86(-3.27%)
Dec 04, 2017	26.58	26.72	26.21	26.30	3,275,325	+0.07(+0.28%)

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.