Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.95	27.98	27.22	27.24	13,490,254	-0.45(-1.62%)
Feb 27, 2018	28.07	28.10	27.69	27.69	10,188,847	-0.55(-1.96%)
Feb 26, 2018	28.30	28.33	28.08	28.24	7,097,460	+0.13(+0.47%)
Feb 23, 2018	27.75	28.13	27.68	28.11	9,589,343	+0.60(+2.17%)
Feb 22, 2018				27.51	9,768,526	+0.29(+1.06%)
Feb 21, 2018	27.74	27.84	27.21	27.22	9,860,673	-0.48(-1.72%)
Feb 20, 2018	28.00	28.09	27.64	27.70	10,596,266	-0.07(-0.25%)
Feb 16, 2018		27.77	27.77	27.77	0	-0.15(-0.55%)
Feb 15, 2018		28.11	27.67	27.93	7,490,090	+0.05(+0.18%)
Feb 14, 2018	27.19	27.92	27.12	27.88	10,310,280	+0.47(+1.71%)
Feb 13, 2018				27.41	6,269,885	-0.12(-0.45%)
Feb 12, 2018	27.35	27.61	27.30	27.53	10,461,496	+0.52(+1.94%)
Feb 09, 2018	27.11	27.28	26.17	27.01	16,556,296	-0.30(-1.11%)
Feb 08, 2018	27.99	28.09	27.30	27.31	12,479,621	-0.31(-1.13%)
Feb 07, 2018	27.99	28.15	27.56	27.62	12,438,922	-0.39(-1.40%)
Feb 06, 2018	27.30	28.20	27.25	28.01	15,745,773	+0.67(+2.44%)
Feb 05, 2018	28.16	28.22	24.96	27.35	23,840,920	-1.07(-3.78%)
Feb 02, 2018	29.42	29.42	28.37	28.42	13,844,171	-1.52(-5.07%)
Feb 01, 2018	29.55	29.95	29.50	29.94	9,425,831	+0.39(+1.33%)
Jan 31, 2018	29.64	29.68	29.37	29.55	6,467,435	-0.01(-0.05%)
Jan 30, 2018	29.96	29.96	29.55	29.56	11,850,723	-0.37(-1.25%)
Jan 29, 2018	30.09	30.14	29.88	29.93	7,058,953	-0.32(-1.05%)
Jan 26, 2018	30.37	30.49	30.20	30.25	5,677,405	+0.05(+0.16%)
Jan 25, 2018	30.77	30.81	30.18	30.20	9,007,524	-0.14(-0.46%)
Jan 24, 2018	30.37	30.52	30.17	30.34	14,168,534	+0.48(+1.62%)
Jan 23, 2018	29.90	29.99	29.74	29.86	9,243,145	-0.10(-0.35%)
Jan 22, 2018	29.63	29.96	29.62	29.96	14,859,584	+0.68(+2.33%)
Jan 19, 2018	29.34	29.37	29.14	29.28	7,956,256	-0.35(-1.17%)
Jan 18, 2018	29.55	29.76	29.50	29.62	7,247,482	+0.01(+0.05%)
Jan 17, 2018	29.49	29.75	29.29	29.61	6,279,685	+0.29(+0.99%)
Jan 16, 2018	29.61	29.64	29.29	29.32	12,480,024	-1.00(-3.30%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.44(+1.48%)
Jan 11, 2018	29.69	30.07	29.64	29.88	11,117,070	+0.26(+0.86%)
Jan 10, 2018	29.71	29.77	29.62	29.62	3,971,510	+0.02(+0.07%)
Jan 09, 2018	29.62	29.69	29.47	29.60	4,997,393	-0.14(-0.49%)
Jan 08, 2018	29.69	29.78	29.60	29.75	4,570,535	-0.01(-0.05%)
Jan 05, 2018	29.73	29.80	29.57	29.76	5,570,335	+0.04(+0.14%)
Jan 04, 2018	29.70	29.81	29.62	29.72	8,853,533	+0.12(+0.40%)
Jan 03, 2018	29.30	29.62	29.26	29.60	6,883,783	+0.34(+1.16%)
Jan 02, 2018	29.04	29.30	28.93	29.26	6,084,309	+0.24(+0.83%)
Dec 29, 2017		29.02	29.02	29.02	0	+0.11(+0.38%)
Dec 28, 2017	28.86	28.97	28.81	28.91	4,115,079	+0.10(+0.36%)
Dec 27, 2017	28.82	28.89	28.79	28.81	4,292,141	+0.02(+0.07%)
Dec 26, 2017	28.55	28.84	28.53	28.79	4,045,928	+0.28(+0.97%)
Dec 22, 2017	28.69	28.75	28.47	28.51	5,923,326	-0.27(-0.94%)
Dec 21, 2017	28.39	28.83	28.38	28.78	6,553,914	+0.50(+1.78%)
Dec 20, 2017	28.23	28.33	28.16	28.28	4,314,166	+0.21(+0.76%)
Dec 19, 2017	28.12	28.23	28.05	28.06	4,292,057	-0.14(-0.49%)
Dec 18, 2017	27.98	28.37	27.92	28.20	12,792,307	+0.39(+1.39%)
Dec 15, 2017	27.97	27.98	27.79	27.81	4,579,434	-0.24(-0.86%)
Dec 14, 2017	28.05	28.21	28.04	28.06	4,172,958	-0.01(-0.05%)
Dec 13, 2017	28.08	28.15	27.96	28.07	5,430,700	-0.01(-0.02%)
Dec 12, 2017	27.93	28.19	27.89	28.08	9,779,591	+0.50(+1.83%)
Dec 11, 2017	27.48	27.65	27.47	27.57	3,678,791	+0.20(+0.73%)
Dec 08, 2017	27.21	27.39	27.16	27.37	5,083,805	+0.23(+0.84%)
Dec 07, 2017	27.17	27.32	27.08	27.14	5,910,875	-0.19(-0.68%)
Dec 06, 2017	27.34	27.50	27.31	27.33	4,792,586	-0.10(-0.38%)
Dec 05, 2017	27.44	27.50	27.34	27.43	5,834,284	-0.12(-0.45%)
Dec 04, 2017	27.50	27.80	27.37	27.56	9,359,100	-0.03(-0.10%)

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.