Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.30	27.85	26.78	27.47	119,971	+0.28(+1.02%)
Feb 27, 2018	27.42	27.91	26.76	27.19	64,852	-0.01(-0.04%)
Feb 26, 2018	27.17	27.61	26.88	27.20	128,221	+0.22(+0.81%)
Feb 23, 2018	26.66	27.20	26.30	26.98	86,414	+0.33(+1.22%)
Feb 22, 2018	27.14	27.14	26.13	26.66	61,199	-0.30(-1.10%)
Feb 21, 2018	26.80	27.65	26.77	26.95	79,635	+0.27(+1.00%)
Feb 20, 2018	26.91	27.15	26.57	26.69	94,626	-0.23(-0.84%)
Feb 16, 2018		26.91	26.91	26.91	0	+0.21(+0.78%)
Feb 15, 2018	26.47	26.86	26.05	26.71	113,692	+0.44(+1.69%)
Feb 14, 2018	27.03	27.03	25.82	26.26	101,489	-0.65(-2.42%)
Feb 13, 2018	26.33	27.45	26.01	26.91	351,267	+0.38(+1.45%)
Feb 12, 2018	25.21	26.91	25.15	26.53	80,979	+1.51(+6.04%)
Feb 09, 2018	24.91	25.81	23.97	25.02	96,239	+0.32(+1.28%)
Feb 08, 2018	25.28	25.85	24.24	24.70	84,307	-1.19(-4.61%)
Feb 07, 2018	25.80	27.13	25.72	25.90	67,150	+0.21(+0.81%)
Feb 06, 2018	25.65	26.76	24.93	25.69	160,337	-0.12(-0.46%)
Feb 05, 2018	26.64	26.64	23.57	25.81	152,854	-1.08(-4.00%)
Feb 02, 2018	28.19	28.19	26.84	26.89	64,619	-1.01(-3.61%)
Feb 01, 2018	28.51	28.63	27.40	27.89	54,696	-0.46(-1.64%)
Jan 31, 2018	28.20	28.58	28.09	28.36	20,988	+0.60(+2.17%)
Jan 30, 2018	28.77	28.77	27.51	27.75	58,865	-1.23(-4.26%)
Jan 29, 2018	29.53	29.60	28.52	28.99	25,260	-0.46(-1.58%)
Jan 26, 2018	28.60	29.54	28.36	29.45	42,820	+1.15(+4.05%)
Jan 25, 2018	28.03	28.42	27.68	28.31	78,744	+0.49(+1.78%)
Jan 24, 2018	29.51	29.51	27.65	27.81	94,161	-1.72(-5.82%)
Jan 23, 2018	28.52	29.62	28.36	29.53	72,755	+0.41(+1.42%)
Jan 22, 2018	28.68	29.12	28.24	29.12	92,202	+0.78(+2.75%)
Jan 19, 2018	29.36	29.36	28.22	28.34	47,075	-0.78(-2.68%)
Jan 18, 2018	27.94	29.21	27.76	29.12	45,769	+0.91(+3.22%)
Jan 17, 2018	29.52	29.62	28.11	28.21	69,651	-0.95(-3.25%)
Jan 16, 2018	29.06	29.61	28.97	29.16	65,875	+0.44(+1.55%)
Jan 12, 2018		28.71	28.71	28.71	0	-1.22(-4.09%)
Jan 11, 2018	30.90	31.10	29.40	29.94	246,087	-0.97(-3.13%)
Jan 10, 2018	31.04	31.04	29.60	30.90	98,600	+0.08(+0.26%)
Jan 09, 2018	31.52	31.52	30.67	30.82	15,984	-0.55(-1.76%)
Jan 08, 2018	31.52	31.52	30.78	31.38	28,101	-0.24(-0.75%)
Jan 05, 2018	32.13	32.31	31.23	31.61	63,599	-0.15(-0.47%)
Jan 04, 2018	31.69	32.55	31.01	31.76	89,552	+0.46(+1.48%)
Jan 03, 2018	31.59	31.79	30.31	31.30	58,980	-0.10(-0.31%)
Jan 02, 2018	29.48	31.41	29.48	31.40	43,449	+2.17(+7.43%)
Dec 29, 2017		29.23	29.23	29.23	0	-0.01(-0.03%)
Dec 28, 2017	29.23	29.62	28.47	29.24	35,903	+0.22(+0.75%)
Dec 27, 2017	29.23	30.09	28.39	29.02	30,398	-0.05(-0.17%)
Dec 26, 2017	28.83	29.64	28.63	29.07	15,820	+0.39(+1.38%)
Dec 22, 2017	29.44	29.71	28.35	28.67	21,713	-0.50(-1.73%)
Dec 21, 2017	29.00	29.85	28.93	29.18	53,815	+0.30(+1.03%)
Dec 20, 2017	28.72	29.56	28.24	28.88	54,174	-0.10(-0.34%)
Dec 19, 2017	28.90	29.02	27.09	28.98	120,865	+0.35(+1.21%)
Dec 18, 2017	29.14	29.23	28.36	28.63	37,283	-0.13(-0.45%)
Dec 15, 2017	28.56	29.33	27.16	28.76	56,000	+0.41(+1.46%)
Dec 14, 2017	29.82	30.34	28.35	28.35	27,886	-1.27(-4.30%)
Dec 13, 2017	29.87	29.92	29.56	29.62	69,038	-0.20(-0.66%)
Dec 12, 2017	29.80	30.38	29.25	29.82	34,229	+0.37(+1.24%)
Dec 11, 2017	31.47	31.47	29.30	29.45	133,395	-1.92(-6.11%)
Dec 08, 2017	29.87	31.43	29.60	31.37	95,077	+2.06(+7.04%)
Dec 07, 2017	28.90	29.36	28.61	29.30	108,258	+0.66(+2.31%)
Dec 06, 2017	27.87	29.02	27.81	28.64	68,050	+0.85(+3.06%)
Dec 05, 2017	28.46	28.63	27.79	27.79	36,049	-0.67(-2.36%)
Dec 04, 2017	29.28	29.28	28.46	28.46	26,138	-0.56(-1.94%)

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.