Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.48	28.70	28.31	28.31	3,864,694	-0.04(-0.14%)
Feb 27, 2018	28.55	28.67	28.31	28.36	2,077,888	-0.21(-0.74%)
Feb 26, 2018	28.64	28.86	28.42	28.57	1,151,261	-0.01(-0.05%)
Feb 23, 2018	28.12	28.62	28.09	28.58	1,501,532	+0.52(+1.86%)
Feb 22, 2018	28.31	28.42	27.97	28.06	1,360,810	-0.13(-0.46%)
Feb 21, 2018	28.17	28.61	28.08	28.19	1,856,028	+0.07(+0.24%)
Feb 20, 2018	28.32	28.57	28.08	28.12	2,626,107	-0.38(-1.33%)
Feb 16, 2018		28.50	28.50	28.50	0	-0.36(-1.25%)
Feb 15, 2018	28.02	28.87	28.02	28.86	2,737,280	+0.92(+3.30%)
Feb 14, 2018	27.68	28.06	27.58	27.93	3,859,026	+0.17(+0.61%)
Feb 13, 2018	27.64	28.04	27.43	27.76	2,334,507	+0.11(+0.41%)
Feb 12, 2018	27.96	28.23	27.33	27.65	3,884,526	-0.09(-0.34%)
Feb 09, 2018	27.70	27.98	27.06	27.75	3,250,960	+0.27(+0.99%)
Feb 08, 2018	28.46	28.55	27.48	27.48	3,556,738	-0.96(-3.38%)
Feb 07, 2018	29.41	29.41	28.34	28.44	4,204,439	-0.39(-1.36%)
Feb 06, 2018	28.60	30.99	28.40	28.83	4,734,001	-1.29(-4.30%)
Feb 05, 2018	30.56	30.73	29.87	30.13	1,467,370	-0.57(-1.85%)
Feb 02, 2018	30.86	31.15	30.69	30.69	1,560,863	-0.28(-0.90%)
Feb 01, 2018	30.88	31.19	30.84	30.97	1,597,558	-0.07(-0.22%)
Jan 31, 2018	31.16	31.16	30.87	31.04	1,682,991	+0.19(+0.61%)
Jan 30, 2018	30.70	30.97	30.61	30.85	1,483,310	-0.02(-0.07%)
Jan 29, 2018	31.16	31.23	30.75	30.87	1,700,823	-0.29(-0.94%)
Jan 26, 2018	31.14	31.22	30.88	31.16	686,824	+0.14(+0.44%)
Jan 25, 2018	30.92	31.08	30.78	31.03	1,124,539	+0.21(+0.68%)
Jan 24, 2018	30.96	31.08	30.73	30.82	890,416	-0.07(-0.22%)
Jan 23, 2018	30.83	30.92	30.63	30.88	1,096,518	+0.09(+0.31%)
Jan 22, 2018	30.77	30.81	30.42	30.79	2,130,191	+0.04(+0.13%)
Jan 19, 2018	30.42	30.80	30.41	30.75	2,175,737	+0.58(+1.91%)
Jan 18, 2018	30.30	30.36	30.11	30.17	1,647,811	-0.06(-0.20%)
Jan 17, 2018	29.96	30.23	29.87	30.23	1,702,969	+0.42(+1.41%)
Jan 16, 2018	29.96	30.02	29.78	29.81	2,198,405	-0.05(-0.16%)
Jan 12, 2018		29.86	29.86	29.86	0	+0.03(+0.09%)
Jan 11, 2018	29.60	29.83	29.50	29.83	1,817,363	+0.25(+0.85%)
Jan 10, 2018				29.58	1,093,380	+0.06(+0.21%)
Jan 09, 2018	29.31	29.77	29.27	29.52	1,895,811	+0.26(+0.90%)
Jan 08, 2018	28.87	29.28	28.63	29.26	1,841,535	+0.31(+1.08%)
Jan 05, 2018	29.17	29.21	28.63	28.95	2,957,069	-0.11(-0.37%)
Jan 04, 2018	29.33	29.39	28.99	29.05	1,228,727	-0.24(-0.81%)
Jan 03, 2018	29.25	29.37	29.20	29.29	1,385,806	-0.03(-0.12%)
Jan 02, 2018	29.14	29.32	29.05	29.33	1,560,346	+0.37(+1.26%)
Dec 29, 2017		28.96	28.96	28.96	0	-0.30(-1.04%)
Dec 28, 2017	29.10	29.28	29.01	29.26	790,489	+0.18(+0.61%)
Dec 27, 2017	29.01	29.24	28.91	29.09	687,214	+0.18(+0.61%)
Dec 26, 2017	28.90	28.99	28.82	28.91	816,479	-0.09(-0.30%)
Dec 22, 2017	29.15	29.15	28.95	29.00	692,001	-0.05(-0.19%)
Dec 21, 2017	29.18	29.33	29.04	29.05	1,625,406	-0.03(-0.09%)
Dec 20, 2017	29.11	29.39	29.05	29.08	1,813,340	+0.01(+0.05%)
Dec 19, 2017	29.03	29.10	28.77	29.07	2,861,610	+0.28(+0.96%)
Dec 18, 2017	28.80	29.01	28.71	28.79	3,431,999	+0.02(+0.07%)
Dec 15, 2017	28.61	28.87	28.58	28.77	2,700,673	+0.31(+1.09%)
Dec 14, 2017	28.45	28.77	28.38	28.46	1,910,844	-0.05(-0.17%)
Dec 13, 2017	28.74	28.82	28.51	28.51	1,834,256	-0.14(-0.47%)
Dec 12, 2017	29.00	29.00	28.63	28.64	1,597,775	-0.44(-1.51%)
Dec 11, 2017	29.05	29.16	28.84	29.08	1,305,483	+0.16(+0.54%)
Dec 08, 2017	28.95	29.10	28.89	28.93	1,401,055	+0.10(+0.35%)
Dec 07, 2017	28.82	28.89	28.59	28.82	1,312,936	+0.05(+0.17%)
Dec 06, 2017	28.75	28.94	28.57	28.78	1,121,848	+0.03(+0.12%)
Dec 05, 2017	28.91	29.04	28.69	28.74	1,339,526	-0.23(-0.80%)
Dec 04, 2017	29.47	29.51	28.92	28.97	1,884,671	-0.21(-0.72%)

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.