Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.86	27.30	26.82	27.29	5,542,691	+0.30(+1.09%)
Feb 27, 2018	26.64	27.00	26.56	27.00	5,801,847	+0.33(+1.24%)
Feb 26, 2018	26.86	26.91	26.65	26.67	5,551,795	-0.30(-1.13%)
Feb 23, 2018	27.26	27.32	26.97	26.97	4,079,176	-0.43(-1.58%)
Feb 22, 2018		27.49		27.41	5,260,565	-0.04(-0.13%)
Feb 21, 2018	27.25	27.44	26.97	27.44	8,523,446	+0.15(+0.54%)
Feb 20, 2018	27.24	27.39	27.11	27.29	5,820,200	+0.18(+0.65%)
Feb 16, 2018		27.12	27.12	27.12	0	-0.03(-0.10%)
Feb 15, 2018	27.29	27.47	27.14	27.15	6,896,203	-0.32(-1.17%)
Feb 14, 2018	28.02	28.02	27.43	27.47	10,555,350	-0.39(-1.39%)
Feb 13, 2018	28.08	28.12	27.79	27.86	6,233,490	-0.07(-0.26%)
Feb 12, 2018	28.07	28.30	27.75	27.93	11,846,296	-0.40(-1.40%)
Feb 09, 2018	28.40	29.29	28.10	28.33	29,111,790	-0.41(-1.41%)
Feb 08, 2018	27.69	28.77	27.69	28.73	14,887,756	+1.00(+3.59%)
Feb 07, 2018	27.65	27.74	27.24	27.74	13,231,080	+0.17(+0.60%)
Feb 06, 2018	28.58	28.68	27.52	27.57	23,916,634	-0.18(-0.66%)
Feb 05, 2018	27.19	28.18	26.97	27.76	24,529,900	+0.77(+2.84%)
Feb 02, 2018	26.56	27.00	26.54	26.99	9,442,957	+0.58(+2.20%)
Feb 01, 2018	26.46	26.49	26.27	26.41	3,551,713	+0.03(+0.10%)
Jan 31, 2018	26.31	26.49	26.24	26.38	2,955,107	-0.04(-0.14%)
Jan 30, 2018	26.32	26.34	26.27	26.42	6,378,276	+0.30(+1.17%)
Jan 29, 2018	26.00	26.14	25.96	26.11	3,432,827	+0.17(+0.64%)
Jan 26, 2018	26.16	26.18	25.95	25.95	1,705,514	-0.30(-1.12%)
Jan 25, 2018	26.17	26.33	26.17	26.24	2,748,561	-0.03(-0.11%)
Jan 24, 2018	26.18	26.38	26.11	26.27	4,655,876	+0.02(+0.07%)
Jan 23, 2018	26.29	26.33	26.21	26.25	2,418,220	-0.06(-0.21%)
Jan 22, 2018	26.54	26.54	26.30	26.31	2,245,582	-0.21(-0.80%)
Jan 19, 2018	26.58	26.63	26.51	26.52	2,859,467	-0.11(-0.42%)
Jan 18, 2018	26.60	26.68	26.55	26.63	2,066,655	+0.04(+0.14%)
Jan 17, 2018	26.73	26.82	26.54	26.59	1,994,797	-0.24(-0.89%)
Jan 16, 2018	26.62	26.91	26.54	26.83	3,868,325	+0.08(+0.31%)
Jan 12, 2018		26.75	26.75	26.75	0	-0.17(-0.62%)
Jan 11, 2018	27.05	27.06	26.92	26.92	1,458,709	-0.19(-0.71%)
Jan 10, 2018	27.15	27.23	27.08	27.11	2,293,090	+0.04(+0.14%)
Jan 09, 2018	27.07	27.11	27.00	27.07	2,159,040	-0.05(-0.17%)
Jan 08, 2018	27.17	27.22	27.11	27.12	1,239,967	-0.04(-0.14%)
Jan 05, 2018	27.26	27.32	27.16	27.16	2,276,282	-0.19(-0.71%)
Jan 04, 2018	27.39	27.41	27.30	27.35	2,855,484	-0.11(-0.40%)
Jan 03, 2018	27.62	27.62	27.45	27.46	1,850,200	-0.18(-0.63%)
Jan 02, 2018	27.74	27.78	27.64	27.64	2,747,827	-0.19(-0.70%)
Dec 29, 2017		27.83	27.83	27.83	0	+0.10(+0.37%)
Dec 28, 2017	27.73	27.77	27.73	27.73	5,102,974	-0.06(-0.20%)
Dec 27, 2017	27.77	27.81	27.74	27.78	1,897,986	-0.02(-0.07%)
Dec 26, 2017	27.80	27.82	27.77	27.80	1,425,198	+0.04(+0.13%)
Dec 22, 2017	27.74	27.83	27.74	27.77	3,043,874	+0.01(+0.03%)
Dec 21, 2017	27.73	27.78	27.67	27.76	3,127,939	-0.05(-0.17%)
Dec 20, 2017	27.67	27.83	27.67	27.80	2,220,299	+0.02(+0.07%)
Dec 19, 2017	27.65	27.79	27.65	27.79	4,036,807	+0.10(+0.37%)
Dec 18, 2017	27.69	27.71	27.64	27.68	3,787,544	-0.17(-0.60%)
Dec 15, 2017	27.96	27.98	27.80	27.85	3,101,238	-0.24(-0.85%)
Dec 14, 2017	27.93	28.09	27.92	28.09	2,565,859	+0.12(+0.43%)
Dec 13, 2017	27.93	27.98	27.88	27.97	1,727,386	+0.01(+0.03%)
Dec 12, 2017	27.98	28.01	27.90	27.96	2,872,576	-0.05(-0.16%)
Dec 11, 2017	28.10	28.10	28.01	28.01	1,531,416	-0.09(-0.33%)
Dec 08, 2017	28.14	28.18	28.10	28.10	2,504,217	-0.15(-0.52%)
Dec 07, 2017	28.36	28.37	28.21	28.25	1,565,349	-0.09(-0.33%)
Dec 06, 2017	28.37	28.38	28.28	28.34	2,310,625	+0.00(+0.00%)
Dec 05, 2017	28.31	28.36	28.13	28.34	2,680,343	+0.09(+0.33%)
Dec 04, 2017	28.01	28.25	27.99	28.25	3,290,288	+0.05(+0.16%)

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.