Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	30.79	30.79	30.37	30.38	697,905	-0.41(-1.34%)
Feb 27, 2018	31.10	31.19	30.79	30.79	1,426,695	-0.13(-0.41%)
Feb 26, 2018	30.70	30.95	30.63	30.92	726,399	+0.46(+1.52%)
Feb 23, 2018	30.18	30.47	30.14	30.46	1,575,337	+0.51(+1.71%)
Feb 22, 2018			29.88	29.94	621,884	+0.12(+0.40%)
Feb 21, 2018	30.04	30.21	29.83	29.83	1,370,762	-0.13(-0.45%)
Feb 20, 2018	30.14	30.17	29.86	29.96	696,743	-0.04(-0.14%)
Feb 16, 2018		30.00	30.00	30.00	0	+0.09(+0.31%)
Feb 15, 2018	29.91	29.96	29.55	29.91	1,563,885	+0.39(+1.31%)
Feb 14, 2018	28.87	29.55	28.74	29.52	823,337	+0.40(+1.36%)
Feb 13, 2018	28.98	29.18	28.88	29.13	656,322	-0.56(-1.90%)
Feb 12, 2018	29.44	29.79	29.23	29.69	1,152,821	+0.56(+1.91%)
Feb 09, 2018	29.46	29.51	28.50	29.14	2,522,396	+0.18(+0.61%)
Feb 08, 2018	29.92	29.94	28.95	28.96	2,271,153	-1.07(-3.56%)
Feb 07, 2018	30.13	30.49	30.03	30.03	1,305,950	-0.41(-1.36%)
Feb 06, 2018	29.45	30.52	29.34	30.44	1,966,442	+1.04(+3.52%)
Feb 05, 2018	30.16	30.36	29.18	29.40	1,820,314	-1.04(-3.40%)
Feb 02, 2018	31.07	31.38	30.44	30.44	1,600,386	+0.83(+2.81%)
Feb 01, 2018	29.55	29.63	29.46	29.61	804,055	-0.10(-0.34%)
Jan 31, 2018	29.83	29.85	29.62	29.71	515,235	-0.45(-1.51%)
Jan 30, 2018	30.12	30.28	30.12	30.16	594,020	-0.16(-0.53%)
Jan 29, 2018	30.33	30.43	30.28	30.32	394,340	-0.16(-0.52%)
Jan 26, 2018	30.39	30.49	30.30	30.48	485,836	+0.26(+0.86%)
Jan 25, 2018	30.52	30.52	30.19	30.22	480,964	-0.36(-1.18%)
Jan 24, 2018	30.66	30.66	30.41	30.58	492,579	-0.12(-0.38%)
Jan 23, 2018	30.63	30.73	30.62	30.70	447,231	+0.24(+0.80%)
Jan 22, 2018	30.31	30.48	30.21	30.46	541,845	-0.05(-0.17%)
Jan 19, 2018	30.39	30.55	30.39	30.51	442,466	+0.32(+1.06%)
Jan 18, 2018	30.20	30.23	30.09	30.19	360,627	-0.40(-1.29%)
Jan 17, 2018	30.42	30.68	30.39	30.58	669,124	+0.51(+1.68%)
Jan 16, 2018	30.35	30.41	30.02	30.08	611,230	-0.17(-0.56%)
Jan 12, 2018		30.25	30.25	30.25	0	-0.13(-0.44%)
Jan 11, 2018	30.22	30.38	30.15	30.38	1,173,228	-0.16(-0.52%)
Jan 10, 2018		30.74	30.48	30.54	847,826	+0.64(+2.14%)
Jan 09, 2018	30.00	30.00	29.85	29.90	447,960	-0.24(-0.78%)
Jan 08, 2018	29.95	30.14	29.95	30.14	341,057	+0.15(+0.51%)
Jan 05, 2018	29.95	30.00	29.79	29.99	400,750	+0.13(+0.45%)
Jan 04, 2018	29.54	29.91	29.51	29.85	653,698	+0.56(+1.93%)
Jan 03, 2018	28.99	29.32	28.99	29.29	480,186	+0.26(+0.90%)
Jan 02, 2018	28.88	29.03	28.70	29.03	492,936	+0.34(+1.17%)
Dec 29, 2017		28.69	28.69	28.69	0	-0.13(-0.47%)
Dec 28, 2017	28.92	28.92	28.71	28.82	262,908	-0.07(-0.23%)
Dec 27, 2017	28.92	28.92	28.81	28.89	340,668	+0.09(+0.32%)
Dec 26, 2017	28.73	28.81	28.72	28.80	281,577	+0.08(+0.29%)
Dec 22, 2017	28.71	28.73	28.58	28.71	848,671	+0.10(+0.35%)
Dec 21, 2017	28.66	28.76	28.60	28.61	606,105	+0.05(+0.18%)
Dec 20, 2017	28.71	28.72	28.52	28.56	599,440	-0.13(-0.47%)
Dec 19, 2017	28.84	28.84	28.61	28.70	657,016	+0.21(+0.73%)
Dec 18, 2017	28.39	28.54	28.39	28.49	482,155	+0.29(+1.04%)
Dec 15, 2017	28.15	28.25	28.15	28.20	533,850	+0.02(+0.06%)
Dec 14, 2017	28.28	28.30	28.15	28.18	612,723	-0.06(-0.21%)
Dec 13, 2017	28.20	28.29	28.20	28.24	585,669	+0.18(+0.63%)
Dec 12, 2017	27.96	28.08	27.95	28.06	309,005	+0.16(+0.57%)
Dec 11, 2017	27.88	27.88	27.84	27.90	284,871	+0.03(+0.12%)
Dec 08, 2017	27.96	27.96	27.76	27.87	535,659	-0.05(-0.18%)
Dec 07, 2017	27.79	27.98	27.79	27.92	817,803	+0.18(+0.66%)
Dec 06, 2017	27.70	27.81	27.66	27.74	760,809	-0.06(-0.21%)
Dec 05, 2017	27.89	27.91	27.76	27.79	468,991	-0.17(-0.60%)
Dec 04, 2017	28.04	28.13	27.94	27.96	659,359	+0.02(+0.06%)

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.