Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.10	29.18	28.30	28.30	596,965	-0.66(-2.27%)
Feb 27, 2018	29.41	29.65	28.96	28.96	302,381	-0.41(-1.40%)
Feb 26, 2018	29.29	29.44	29.19	29.37	2,993,926	+0.16(+0.56%)
Feb 23, 2018	28.69	29.22	28.67	29.21	527,357	+0.64(+2.22%)
Feb 22, 2018	28.44	28.97	28.38	28.58	337,230	+0.33(+1.18%)
Feb 21, 2018	28.66	28.90	28.24	28.24	384,323	-0.48(-1.67%)
Feb 20, 2018	28.90	29.15	28.61	28.72	472,338	-0.16(-0.56%)
Feb 16, 2018		28.89	28.89	28.89	0	-0.06(-0.21%)
Feb 15, 2018	29.10	29.10	28.48	28.95	740,619	-0.06(-0.21%)
Feb 14, 2018	28.29	29.08	28.20	29.01	1,022,520	+0.43(+1.52%)
Feb 13, 2018	28.51	28.68	28.43	28.58	1,047,703	-0.12(-0.43%)
Feb 12, 2018	28.60	28.97	28.46	28.70	2,295,543	+0.50(+1.79%)
Feb 09, 2018	28.51	28.56	27.26	28.20	2,035,214	-0.02(-0.05%)
Feb 08, 2018	29.15	29.27	28.20	28.21	1,409,864	-0.91(-3.14%)
Feb 07, 2018	29.72	29.88	29.11	29.13	1,265,872	-0.51(-1.73%)
Feb 06, 2018	28.82	29.85	28.81	29.64	1,796,752	+0.19(+0.66%)
Feb 05, 2018	30.23	30.57	28.96	29.44	1,337,315	-1.22(-3.97%)
Feb 02, 2018	31.45	31.48	30.51	30.66	1,397,452	-1.37(-4.28%)
Feb 01, 2018	31.71	32.04	31.57	32.03	749,935	+0.35(+1.10%)
Jan 31, 2018	31.70	31.79	31.46	31.68	740,160	+0.03(+0.10%)
Jan 30, 2018	32.06	32.09	31.63	31.65	630,821	-0.68(-2.11%)
Jan 29, 2018	32.66	32.81	32.30	32.33	451,596	-0.51(-1.56%)
Jan 26, 2018	32.73	32.90	32.67	32.85	475,401	+0.19(+0.59%)
Jan 25, 2018	33.05	33.06	32.61	32.65	888,052	-0.29(-0.87%)
Jan 24, 2018	33.08	33.22	32.82	32.94	665,899	-0.10(-0.30%)
Jan 23, 2018	33.07	33.16	32.84	33.04	979,573	-0.03(-0.09%)
Jan 22, 2018	32.43	33.07	32.43	33.07	1,094,232	+0.69(+2.13%)
Jan 19, 2018	32.37	32.39	32.17	32.38	825,442	-0.03(-0.10%)
Jan 18, 2018	32.54	32.64	32.37	32.41	714,783	-0.26(-0.81%)
Jan 17, 2018	32.55	32.84	32.31	32.67	1,286,269	+0.26(+0.79%)
Jan 16, 2018	32.88	32.94	32.37	32.42	1,140,166	-0.42(-1.27%)
Jan 12, 2018		32.84	32.84	32.84	0	+0.28(+0.86%)
Jan 11, 2018	32.02	32.68	31.91	32.56	686,251	+0.65(+2.04%)
Jan 10, 2018			31.88	31.91	460,704	-0.05(-0.15%)
Jan 09, 2018	32.07	32.10	31.90	31.95	500,265	-0.09(-0.29%)
Jan 08, 2018	31.85	32.06	31.75	32.05	748,909	+0.19(+0.61%)
Jan 05, 2018	31.81	31.87	31.58	31.85	676,403	-0.02(-0.07%)
Jan 04, 2018	31.70	31.89	31.55	31.88	590,896	+0.18(+0.56%)
Jan 03, 2018	31.32	31.77	31.26	31.70	840,335	+0.46(+1.46%)
Jan 02, 2018	30.85	31.26	30.78	31.24	2,379,544	+0.52(+1.69%)
Dec 29, 2017		30.72	30.72	30.72	0	-0.07(-0.23%)
Dec 28, 2017	30.74	30.81	30.71	30.79	267,865	+0.06(+0.20%)
Dec 27, 2017	30.84	30.87	30.70	30.73	1,361,003	-0.14(-0.45%)
Dec 26, 2017	30.66	30.90	30.61	30.87	234,528	+0.28(+0.91%)
Dec 22, 2017	30.60	30.68	30.40	30.59	419,756	+0.08(+0.25%)
Dec 21, 2017	29.84	30.58	29.84	30.51	1,328,591	+0.66(+2.21%)
Dec 20, 2017	29.57	29.89	29.43	29.85	368,763	+0.44(+1.50%)
Dec 19, 2017	29.52	29.61	29.39	29.41	436,149	+0.02(+0.08%)
Dec 18, 2017	29.21	29.54	29.21	29.39	308,733	+0.24(+0.82%)
Dec 15, 2017	29.37	29.38	29.12	29.15	970,243	-0.04(-0.13%)
Dec 14, 2017	29.22	29.42	29.19	29.19	307,797	-0.13(-0.45%)
Dec 13, 2017	29.37	29.41	29.27	29.32	363,846	-0.05(-0.16%)
Dec 12, 2017	29.51	29.59	29.34	29.37	441,512	-0.12(-0.39%)
Dec 11, 2017	29.27	29.60	29.27	29.48	444,221	+0.25(+0.87%)
Dec 08, 2017	29.13	29.26	29.00	29.23	223,304	+0.24(+0.82%)
Dec 07, 2017	28.88	29.00	28.80	28.99	332,394	+0.13(+0.45%)
Dec 06, 2017	29.17	29.19	28.83	28.86	462,446	-0.41(-1.40%)
Dec 05, 2017	29.44	29.50	29.23	29.27	403,781	-0.15(-0.52%)
Dec 04, 2017	29.41	29.87	29.38	29.42	540,517	-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.