Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.25	31.47	29.95	30.32	800,995	-0.83(-2.66%)
Feb 27, 2018	30.93	31.24	30.76	31.15	613,220	+0.34(+1.10%)
Feb 26, 2018	30.97	30.99	30.39	30.81	426,480	-0.03(-0.10%)
Feb 23, 2018	31.00	31.87	30.51	30.84	1,214,728	+0.33(+1.08%)
Feb 22, 2018	30.91	31.00	30.34	30.51	320,118	-0.39(-1.26%)
Feb 21, 2018	30.59	30.99	30.36	30.90	325,742	+0.40(+1.31%)
Feb 20, 2018	29.98	30.59	29.95	30.50	335,604	+0.46(+1.53%)
Feb 16, 2018		30.04	30.04	30.04	0	-0.10(-0.33%)
Feb 15, 2018	30.28	30.46	29.43	30.14	419,480	+0.02(+0.07%)
Feb 14, 2018	28.90	30.18	28.90	30.12	353,822	+1.13(+3.90%)
Feb 13, 2018				28.99	164,302	+0.34(+1.19%)
Feb 12, 2018	28.59	28.82	28.42	28.65	262,913	+0.15(+0.53%)
Feb 09, 2018	28.44	28.72	27.70	28.50	373,108	-0.12(-0.42%)
Feb 08, 2018	29.42	29.73	28.59	28.62	551,608	-0.79(-2.69%)
Feb 07, 2018	28.98	29.60	28.84	29.41	621,665	+0.31(+1.07%)
Feb 06, 2018	27.92	29.29	27.65	29.10	715,530	+0.75(+2.65%)
Feb 05, 2018	28.09	28.78	27.82	28.35	229,979	-0.25(-0.87%)
Feb 02, 2018	28.87	28.91	28.26	28.60	486,307	-0.37(-1.28%)
Feb 01, 2018	28.80	29.15	28.66	28.97	353,248	+0.12(+0.42%)
Jan 31, 2018	28.90	29.22	28.59	28.85	428,018	+0.02(+0.07%)
Jan 30, 2018	28.98	29.13	28.62	28.83	247,746	-0.59(-2.01%)
Jan 29, 2018	29.01	29.52	28.99	29.42	226,422	+0.41(+1.41%)
Jan 26, 2018	28.37	29.06	28.34	29.01	375,342	+0.71(+2.51%)
Jan 25, 2018	28.52	28.71	28.18	28.30	161,273	-0.13(-0.46%)
Jan 24, 2018	28.42	28.72	28.32	28.43	191,747	+0.08(+0.28%)
Jan 23, 2018	28.13	28.44	27.60	28.35	194,241	+0.15(+0.53%)
Jan 22, 2018	28.38	28.38	27.85	28.20	279,518	-0.14(-0.49%)
Jan 19, 2018	27.60	28.36	27.60	28.34	320,129	+0.76(+2.76%)
Jan 18, 2018	27.35	27.68	27.35	27.58	172,721	+0.20(+0.73%)
Jan 17, 2018	27.00	27.57	26.98	27.38	446,498	+0.48(+1.78%)
Jan 16, 2018	27.17	27.32	26.57	26.90	537,068	-0.19(-0.70%)
Jan 15, 2018	27.15	27.50	26.93	27.09	153,765	-0.10(-0.37%)
Jan 12, 2018	26.50	27.56	26.50	27.19	849,548	+1.43(+5.55%)
Jan 11, 2018	25.99	25.99	25.57	25.76	365,700	-0.25(-0.96%)
Jan 10, 2018	26.30	26.40	25.89	26.01	258,448	-0.37(-1.40%)
Jan 09, 2018	26.34	26.60	26.32	26.38	124,091	+0.13(+0.50%)
Jan 08, 2018	26.09	26.39	26.02	26.25	161,446	+0.18(+0.69%)
Jan 05, 2018	25.85	26.17	25.70	26.07	234,260	+0.22(+0.85%)
Jan 04, 2018	25.64	26.15	25.64	25.85	160,876	+0.21(+0.82%)
Jan 03, 2018	25.64	25.82	25.32	25.64	153,285	+0.05(+0.20%)
Jan 02, 2018	24.75	25.64	24.70	25.59	183,616	+0.81(+3.27%)
Dec 29, 2017		24.78	24.78	24.78	0	-0.11(-0.44%)
Dec 28, 2017	25.05	25.05	24.76	24.89	156,547	-0.17(-0.68%)
Dec 27, 2017	24.71	25.14	24.66	25.06	111,762	+0.30(+1.21%)
Dec 22, 2017	25.00	25.11	24.62	24.76	164,970	-0.26(-1.04%)
Dec 21, 2017	25.31	25.31	24.92	25.02	122,178	-0.29(-1.15%)
Dec 20, 2017	25.54	25.54	25.02	25.31	138,746	-0.17(-0.67%)
Dec 19, 2017	25.56	25.75	25.43	25.48	156,537	+0.00(+0.00%)
Dec 18, 2017	25.02	25.50	24.92	25.48	130,485	+0.54(+2.17%)
Dec 15, 2017	25.05	25.36	24.82	24.94	529,619	-0.09(-0.36%)
Dec 14, 2017	24.62	25.17	24.58	25.03	372,021	+0.32(+1.30%)
Dec 13, 2017	24.66	24.80	24.56	24.71	312,223	-0.08(-0.32%)
Dec 12, 2017	24.92	25.11	24.78	24.79	342,917	-0.06(-0.24%)
Dec 11, 2017	25.05	25.12	24.69	24.85	326,972	-0.19(-0.76%)
Dec 08, 2017	25.12	25.24	24.93	25.04	156,645	-0.08(-0.32%)
Dec 07, 2017	24.58	25.16	24.55	25.12	246,136	+0.54(+2.20%)
Dec 06, 2017	25.44	25.44	24.07	24.58	518,977	-0.98(-3.83%)
Dec 05, 2017	25.72	25.92	25.47	25.56	222,521	-0.26(-1.01%)
Dec 04, 2017	26.17	26.20	25.63	25.82	268,281	-0.29(-1.11%)

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.