Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.96	25.50	24.91	25.02	5,790,187	+0.29(+1.15%)
Feb 27, 2018	25.84	26.28	24.73	24.74	6,591,356	-0.72(-2.83%)
Feb 26, 2018	26.18	26.25	25.27	25.46	7,525,071	-0.44(-1.71%)
Feb 23, 2018	25.74	25.92	25.37	25.90	4,579,460	+0.25(+0.99%)
Feb 22, 2018				25.65	3,254,067	+0.12(+0.47%)
Feb 21, 2018	25.19	26.08	25.16	25.53	5,758,398	+0.48(+1.93%)
Feb 20, 2018	24.63	25.68	24.42	25.04	12,087,696	-1.32(-4.99%)
Feb 16, 2018		26.36	26.36	26.36	0	-0.05(-0.18%)
Feb 15, 2018	26.47	26.61	25.88	26.41	3,484,243	+0.17(+0.66%)
Feb 14, 2018	25.43	26.46	25.37	26.23	5,137,068	+0.54(+2.10%)
Feb 13, 2018		25.76		25.69	5,129,608	+0.80(+3.21%)
Feb 12, 2018	25.78	25.84	24.81	24.89	8,999,890	-0.69(-2.69%)
Feb 09, 2018	25.14	25.83	24.20	25.58	10,908,892	+0.89(+3.59%)
Feb 08, 2018	26.00	26.03	24.69	24.70	5,038,843	-1.15(-4.45%)
Feb 07, 2018	25.51	26.19	25.23	25.84	5,020,771	+0.36(+1.43%)
Feb 06, 2018	23.68	25.73	23.20	25.48	10,755,103	+0.99(+4.04%)
Feb 05, 2018	25.19	25.37	24.25	24.49	7,225,077	-0.93(-3.68%)
Feb 02, 2018	25.89	25.99	25.28	25.42	5,647,991	-0.63(-2.40%)
Feb 01, 2018	26.00	26.53	25.82	26.05	7,151,463	-0.29(-1.08%)
Jan 31, 2018	27.27	27.48	26.16	26.34	6,952,889	-0.91(-3.34%)
Jan 30, 2018	27.65	27.71	27.14	27.25	5,862,021	-0.55(-1.97%)
Jan 29, 2018	27.31	27.99	27.31	27.79	3,210,130	+0.18(+0.66%)
Jan 26, 2018	27.40	27.62	27.07	27.61	3,333,713	+0.21(+0.78%)
Jan 25, 2018	27.81	27.88	27.72	27.40	2,734,518	-0.24(-0.86%)
Jan 24, 2018	28.09	28.19	27.32	27.64	3,133,593	-0.46(-1.64%)
Jan 23, 2018	28.08	28.27	27.78	28.09	4,252,480	-0.02(-0.06%)
Jan 22, 2018	27.57	28.13	27.52	28.11	6,082,534	+0.53(+1.92%)
Jan 19, 2018	26.88	27.63	26.75	27.58	4,684,558	+0.83(+3.11%)
Jan 18, 2018	26.39	26.84	26.34	26.75	3,189,833	+0.40(+1.50%)
Jan 17, 2018	26.00	26.51	26.00	26.35	3,460,277	+0.44(+1.68%)
Jan 16, 2018	26.87	26.94	25.88	25.92	6,811,129	-0.92(-3.42%)
Jan 12, 2018		26.83	26.83	26.83	0	+0.54(+2.05%)
Jan 11, 2018	25.48	26.36	25.31	26.30	6,664,562	+0.92(+3.62%)
Jan 10, 2018		25.53		25.38	3,842,398	+0.03(+0.13%)
Jan 09, 2018	25.48	25.50	25.01	25.35	6,768,451	-0.25(-0.96%)
Jan 08, 2018	26.01	26.21	25.16	25.59	6,209,921	-0.20(-0.77%)
Jan 05, 2018	25.95	26.03	25.63	25.79	4,984,829	-0.15(-0.58%)
Jan 04, 2018	25.92	26.23	25.25	25.94	7,106,026	-0.34(-1.30%)
Jan 03, 2018	27.00	27.07	26.04	26.28	4,853,059	-0.55(-2.07%)
Jan 02, 2018	27.06	27.23	26.59	26.83	6,667,028	+0.03(+0.12%)
Dec 29, 2017		26.80	26.80	26.80	0	-0.30(-1.10%)
Dec 28, 2017	27.14	27.20	26.86	27.10	2,075,549	-0.04(-0.14%)
Dec 27, 2017	27.53	27.53	27.01	27.14	2,722,740	-0.35(-1.29%)
Dec 26, 2017	27.12	27.73	27.12	27.50	3,784,361	+0.39(+1.45%)
Dec 22, 2017	27.19	27.19	26.88	27.10	4,050,448	-0.01(-0.03%)
Dec 21, 2017	27.07	27.25	26.88	27.11	4,549,285	+0.10(+0.38%)
Dec 20, 2017	27.15	27.24	26.92	27.01	3,310,897	+0.01(+0.03%)
Dec 19, 2017	27.25	27.28	26.77	27.00	4,747,885	-0.09(-0.35%)
Dec 18, 2017	26.69	27.31	26.61	27.09	5,471,020	+0.68(+2.59%)
Dec 15, 2017	26.30	26.80	26.28	26.41	9,083,440	+0.30(+1.15%)
Dec 14, 2017	26.72	27.08	25.87	26.11	9,400,509	-0.85(-3.15%)
Dec 13, 2017	26.62	27.08	26.62	26.96	6,049,108	+0.24(+0.88%)
Dec 12, 2017	26.72	26.92	26.43	26.72	5,712,529	+0.28(+1.07%)
Dec 11, 2017	26.40	26.66	26.15	26.44	5,829,333	+0.09(+0.33%)
Dec 08, 2017	26.56	26.74	26.31	26.35	6,133,273	-0.15(-0.56%)
Dec 07, 2017	26.38	26.69	26.19	26.50	5,756,137	+0.22(+0.84%)
Dec 06, 2017	26.20	26.56	26.04	26.28	5,058,354	+0.06(+0.24%)
Dec 05, 2017	26.65	26.71	25.82	26.22	8,472,663	-0.61(-2.26%)
Dec 04, 2017	25.47	26.99	25.47	26.83	12,055,556	+1.66(+6.60%)

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.