Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.89	27.99	26.82	26.84	417,607	-0.74(-2.68%)
Feb 27, 2018	26.85	28.66	26.28	27.58	1,022,119	+0.58(+2.15%)
Feb 26, 2018	27.15	27.45	26.81	27.00	369,740	-0.20(-0.74%)
Feb 23, 2018	26.98	27.24	26.67	27.20	211,473	+0.42(+1.57%)
Feb 22, 2018	27.20	27.20	26.67	26.78	360,488	-0.25(-0.92%)
Feb 21, 2018	27.06	27.32	26.60	27.03	674,842	-0.25(-0.92%)
Feb 20, 2018	27.72	27.99	27.26	27.28	301,352	-0.66(-2.36%)
Feb 16, 2018		27.94	27.94	27.94	0	+0.58(+2.12%)
Feb 15, 2018	27.22	27.46	26.50	27.36	298,507	+0.20(+0.74%)
Feb 14, 2018	26.56	27.34	25.84	27.16	845,491	+0.55(+2.07%)
Feb 13, 2018	25.90	27.45	25.51	26.61	935,117	+0.74(+2.86%)
Feb 12, 2018	25.60	26.02	25.15	25.87	1,009,717	+0.33(+1.29%)
Feb 09, 2018	25.54	26.32	24.63	25.54	2,947,920	-3.73(-12.74%)
Feb 08, 2018	29.97	29.97	28.75	29.27	835,244	-0.62(-2.07%)
Feb 07, 2018	30.74	30.86	29.85	29.89	395,945	-0.93(-3.02%)
Feb 06, 2018	30.36	31.17	30.24	30.82	416,469	-0.50(-1.60%)
Feb 05, 2018	31.09	31.75	30.84	31.32	232,827	+0.03(+0.10%)
Feb 02, 2018	32.18	32.34	31.21	31.29	333,739	-1.05(-3.25%)
Feb 01, 2018	31.83	32.68	31.57	32.34	1,373,030	+0.34(+1.06%)
Jan 31, 2018	32.85	33.03	31.56	32.00	375,205	-0.68(-2.08%)
Jan 30, 2018	31.77	32.75	31.77	32.68	736,975	+0.14(+0.43%)
Jan 29, 2018	33.55	33.55	32.47	32.54	264,114	-1.01(-3.01%)
Jan 26, 2018	33.61	33.84	33.33	33.55	156,195	+0.23(+0.69%)
Jan 25, 2018	33.50	34.41	33.29	33.32	497,724	+0.18(+0.54%)
Jan 24, 2018	33.10	33.23	32.87	33.14	223,291	+0.00(+0.00%)
Jan 23, 2018	33.41	33.43	32.75	33.14	275,537	-0.27(-0.81%)
Jan 22, 2018	33.36	33.57	32.77	33.41	478,624	+0.01(+0.03%)
Jan 19, 2018	32.71	33.68	32.65	33.40	592,677	+0.56(+1.71%)
Jan 18, 2018	31.09	33.70	31.09	32.84	1,532,695	+2.46(+8.10%)
Jan 17, 2018	30.04	30.57	30.01	30.38	262,336	+0.27(+0.90%)
Jan 16, 2018	30.99	31.31	30.02	30.11	580,068	-1.34(-4.26%)
Jan 12, 2018		31.45	31.45	31.45	0	+0.48(+1.55%)
Jan 11, 2018	29.91	31.00	29.78	30.97	338,420	+1.12(+3.75%)
Jan 10, 2018		30.56	29.71	29.85	502,187	-0.05(-0.17%)
Jan 09, 2018	29.70	30.14	29.62	29.90	396,136	+0.06(+0.20%)
Jan 08, 2018	29.94	30.09	29.53	29.84	342,123	-0.13(-0.43%)
Jan 05, 2018	29.90	30.23	29.83	29.97	287,771	+0.10(+0.33%)
Jan 04, 2018	30.66	30.73	29.75	29.87	357,292	-0.71(-2.32%)
Jan 03, 2018	30.76	31.08	30.40	30.58	313,229	-0.12(-0.39%)
Jan 02, 2018	31.29	31.81	30.67	30.70	781,244	-1.04(-3.28%)
Dec 29, 2017		31.74	31.74	31.74	0	+0.38(+1.21%)
Dec 28, 2017	31.52	31.69	31.24	31.36	192,915	-0.27(-0.85%)
Dec 27, 2017	31.20	31.82	31.02	31.63	164,835	+0.37(+1.18%)
Dec 26, 2017	31.26	31.38	31.15	31.26	80,552	-0.02(-0.06%)
Dec 22, 2017	31.82	31.83	30.94	31.28	437,911	-0.39(-1.23%)
Dec 21, 2017	31.02	31.79	30.94	31.67	438,602	+0.76(+2.46%)
Dec 20, 2017	31.50	31.59	30.64	30.91	254,680	-0.44(-1.40%)
Dec 19, 2017	31.18	31.76	31.02	31.35	476,073	+0.13(+0.42%)
Dec 18, 2017	30.73	31.52	30.62	31.22	381,369	+0.39(+1.27%)
Dec 15, 2017	30.38	30.97	30.37	30.83	808,185	+0.27(+0.88%)
Dec 14, 2017	29.50	30.82	29.37	30.56	1,244,537	+1.19(+4.05%)
Dec 13, 2017	29.41	29.60	29.11	29.37	390,032	-0.13(-0.44%)
Dec 12, 2017	29.76	29.88	29.39	29.50	283,962	-0.18(-0.61%)
Dec 11, 2017	30.00	30.24	30.00	29.68	465,031	-0.28(-0.93%)
Dec 08, 2017	30.20	30.20	29.81	29.96	183,845	-0.10(-0.33%)
Dec 07, 2017	29.99	30.70	29.91	30.06	348,573	-0.02(-0.07%)
Dec 06, 2017	30.17	30.64	29.88	30.08	210,124	-0.35(-1.15%)
Dec 05, 2017	31.35	31.85	30.35	30.43	365,166	-1.13(-3.58%)
Dec 04, 2017	31.91	32.30	31.12	31.56	531,142	-0.18(-0.57%)

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.