Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.36	30.49	29.92	29.92	380,522	-0.32(-1.07%)
Feb 27, 2018	30.54	30.60	30.24	30.24	2,984,750	-0.20(-0.67%)
Feb 26, 2018	30.17	30.49	30.06	30.44	1,269,616	+0.38(+1.27%)
Feb 23, 2018	29.86	30.06	29.70	30.06	169,714	+0.37(+1.24%)
Feb 22, 2018			29.61	29.69	413,087	-0.07(-0.24%)
Feb 21, 2018	29.79	30.25	29.75	29.76	359,287	-0.01(-0.05%)
Feb 20, 2018	29.90	29.99	29.69	29.78	659,948	-0.21(-0.72%)
Feb 16, 2018		29.99	29.99	29.99	0	+0.13(+0.45%)
Feb 15, 2018	29.61	29.86	29.42	29.86	998,038	+0.46(+1.56%)
Feb 14, 2018	28.64	29.45	28.64	29.40	397,673	+0.57(+1.97%)
Feb 13, 2018		28.92		28.83	788,562	-0.05(-0.18%)
Feb 12, 2018	28.79	29.08	28.51	28.89	589,243	+0.32(+1.13%)
Feb 09, 2018	28.37	28.75	27.73	28.56	1,147,708	+0.44(+1.58%)
Feb 08, 2018	29.27	29.32	28.10	28.12	900,116	-1.18(-4.03%)
Feb 07, 2018	29.49	29.72	29.26	29.30	675,700	-0.26(-0.89%)
Feb 06, 2018	28.87	29.67	28.56	29.56	1,108,996	-0.23(-0.79%)
Feb 05, 2018	30.52	30.60	29.36	29.80	881,000	-0.83(-2.72%)
Feb 02, 2018	30.94	31.04	30.63	30.63	488,963	-0.46(-1.49%)
Feb 01, 2018	30.99	31.18	30.89	31.09	772,817	-0.05(-0.15%)
Jan 31, 2018	31.31	31.34	31.04	31.14	422,482	+0.02(+0.06%)
Jan 30, 2018	31.13	31.32	31.10	31.12	393,860	-0.34(-1.08%)
Jan 29, 2018	31.48	31.64	31.42	31.46	509,480	-0.08(-0.25%)
Jan 26, 2018	31.38	31.54	31.15	31.54	930,421	+0.23(+0.73%)
Jan 25, 2018	31.06	31.37	30.94	31.31	588,930	+0.47(+1.53%)
Jan 24, 2018	30.74	30.89	30.65	30.84	341,227	+0.30(+0.99%)
Jan 23, 2018	30.59	30.61	30.47	30.54	710,561	+0.03(+0.10%)
Jan 22, 2018	30.39	30.51	30.23	30.51	947,830	+0.12(+0.39%)
Jan 19, 2018	30.27	30.43	30.26	30.39	252,860	+0.24(+0.78%)
Jan 18, 2018	30.10	30.25	29.98	30.15	3,271,508	+0.06(+0.21%)
Jan 17, 2018	29.96	30.11	29.84	30.09	543,580	+0.30(+1.00%)
Jan 16, 2018	30.02	30.12	29.70	29.79	487,244	-0.09(-0.32%)
Jan 12, 2018		29.89	29.89	29.89	0	+0.04(+0.13%)
Jan 11, 2018	29.82	29.85	29.60	29.85	1,411,199	+0.16(+0.53%)
Jan 10, 2018				29.69	702,345	-0.09(-0.30%)
Jan 09, 2018	29.64	29.83	29.57	29.78	329,639	+0.28(+0.94%)
Jan 08, 2018	29.30	29.53	29.29	29.51	310,228	+0.17(+0.57%)
Jan 05, 2018	29.12	29.36	29.11	29.34	322,221	+0.33(+1.14%)
Jan 04, 2018	29.06	29.22	28.96	29.01	670,167	+0.00(+0.00%)
Jan 03, 2018	28.73	29.03	28.69	29.01	611,964	+0.30(+1.06%)
Jan 02, 2018	28.43	28.76	28.43	28.70	495,349	+0.45(+1.59%)
Dec 29, 2017		28.26	28.26	28.26	0	-0.23(-0.82%)
Dec 28, 2017	28.46	28.54	28.34	28.49	252,173	+0.06(+0.20%)
Dec 27, 2017	28.35	28.50	28.35	28.43	358,863	+0.07(+0.24%)
Dec 26, 2017	28.35	28.44	28.35	28.36	190,537	+0.00(+0.02%)
Dec 22, 2017	28.39	28.42	28.29	28.36	180,970	-0.01(-0.03%)
Dec 21, 2017	28.66	28.67	28.35	28.37	350,758	-0.17(-0.61%)
Dec 20, 2017	28.65	28.67	28.54	28.54	301,649	-0.07(-0.24%)
Dec 19, 2017	28.63	28.82	28.60	28.61	405,368	+0.02(+0.07%)
Dec 18, 2017	28.63	28.71	28.57	28.59	352,436	+0.09(+0.30%)
Dec 15, 2017	28.23	28.55	28.23	28.50	232,179	+0.40(+1.42%)
Dec 14, 2017	28.38	28.41	28.10	28.11	169,526	-0.28(-0.99%)
Dec 13, 2017	28.35	28.48	28.31	28.39	577,629	+0.04(+0.13%)
Dec 12, 2017	28.39	28.51	28.31	28.35	251,774	+0.05(+0.18%)
Dec 11, 2017	28.32	28.32	28.18	28.30	705,408	-0.02(-0.09%)
Dec 08, 2017	28.31	28.35	28.19	28.32	815,547	+0.16(+0.58%)
Dec 07, 2017	28.10	28.24	28.06	28.16	440,822	+0.06(+0.21%)
Dec 06, 2017	28.04	28.13	27.97	28.10	321,248	+0.00(+0.00%)
Dec 05, 2017	28.07	28.28	27.98		441,622	+0.00(+0.00%)
Dec 04, 2017	28.85	28.85	28.03	28.05	801,592	-0.68(-2.35%)

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.