Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.96	28.70	26.96	27.64	1,268,417	-0.01(-0.03%)
Feb 27, 2018	28.38	28.45	26.94	27.65	1,293,301	-0.85(-2.98%)
Feb 26, 2018	28.00	28.69	27.70	28.50	1,464,948	+0.92(+3.35%)
Feb 23, 2018	27.81	28.38	27.33	27.58	640,353	-0.28(-1.01%)
Feb 22, 2018	28.57	28.69	27.70	27.86	725,379	-0.68(-2.40%)
Feb 21, 2018	28.72	28.90	27.77	28.54	1,198,051	-0.17(-0.60%)
Feb 20, 2018	28.15	28.80	27.76	28.71	1,510,521	+0.47(+1.67%)
Feb 16, 2018		28.24	28.24	28.24	0	+1.46(+5.45%)
Feb 15, 2018	26.86	26.97	26.63	26.78	489,504	+0.15(+0.56%)
Feb 14, 2018	25.56	26.92	25.56	26.64	894,610	+0.79(+3.07%)
Feb 13, 2018	26.08	26.29	25.82	25.84	384,302	-0.30(-1.14%)
Feb 12, 2018	26.40	26.83	25.80	26.14	585,304	-0.03(-0.13%)
Feb 09, 2018	26.16	26.41	24.84	26.17	890,963	+0.35(+1.34%)
Feb 08, 2018		27.44	25.82	25.83	749,149	-1.61(-5.86%)
Feb 07, 2018	27.58	27.79	27.08	27.44	405,774	-0.13(-0.48%)
Feb 06, 2018	26.49	27.63	26.40	27.57	701,032	+0.16(+0.57%)
Feb 05, 2018	28.11	28.43	27.11	27.41	299,837	-0.96(-3.37%)
Feb 02, 2018	29.23	29.23	28.15	28.37	393,854	-0.93(-3.18%)
Feb 01, 2018	28.62	29.52	28.42	29.30	592,160	+0.64(+2.25%)
Jan 31, 2018	28.18	29.45	28.18	28.66	1,239,432	+0.65(+2.33%)
Jan 30, 2018	28.00	28.11	28.00	28.01	261,603	-0.22(-0.79%)
Jan 29, 2018	28.31	28.52	27.94	28.23	359,129	-0.16(-0.55%)
Jan 26, 2018	28.67	28.96	28.34	28.38	409,879	-0.14(-0.49%)
Jan 25, 2018	28.49	28.71	28.11	28.52	402,599	+0.20(+0.70%)
Jan 24, 2018	28.26	28.51	28.05	28.33	497,476	+0.16(+0.56%)
Jan 23, 2018	28.13	28.31	27.83	28.17	686,432	+0.03(+0.12%)
Jan 22, 2018	27.96	28.20	27.71	28.14	659,155	+0.18(+0.65%)
Jan 19, 2018	27.79	28.05	27.63	27.96	656,732	+0.07(+0.24%)
Jan 18, 2018	28.10	28.26	27.81	27.89	392,945	-0.26(-0.94%)
Jan 17, 2018	28.22	28.43	27.96	28.15	417,070	-0.01(-0.03%)
Jan 16, 2018	28.58	28.95	28.15	28.16	444,150	-0.28(-0.99%)
Jan 12, 2018		28.44	28.44	28.44	0	+0.02(+0.06%)
Jan 11, 2018	28.18	28.57	28.15	28.43	525,619	+0.26(+0.91%)
Jan 10, 2018	27.73	28.18	27.66	28.17	408,161	+0.21(+0.77%)
Jan 09, 2018	28.33	28.33	27.49	27.96	669,293	-0.37(-1.31%)
Jan 08, 2018	28.14	28.45	27.93	28.33	629,886	+0.27(+0.97%)
Jan 05, 2018	27.28	28.07	27.21	28.05	515,817	+0.90(+3.31%)
Jan 04, 2018	26.98	27.26	26.89	27.16	502,635	+0.18(+0.67%)
Jan 03, 2018	27.68	27.68	26.97	26.97	716,636	-0.73(-2.65%)
Jan 02, 2018	27.90	28.18	27.58	27.71	940,605	-0.13(-0.47%)
Dec 29, 2017		27.84	27.84	27.84	0	-0.64(-2.26%)
Dec 28, 2017	28.43	28.60	28.29	28.48	375,950	+0.08(+0.29%)
Dec 27, 2017	28.47	28.59	28.25	28.40	481,798	-0.07(-0.26%)
Dec 26, 2017	28.35	28.79	28.24	28.48	657,303	+0.17(+0.61%)
Dec 22, 2017	28.45	28.45	28.01	28.30	1,188,986	-0.07(-0.26%)
Dec 21, 2017	27.64	28.49	27.39	28.38	1,447,686	+0.79(+2.87%)
Dec 20, 2017	27.72	27.89	27.47	27.58	1,047,378	-0.12(-0.42%)
Dec 19, 2017	27.68	27.77	27.49	27.70	523,264	+0.03(+0.12%)
Dec 18, 2017	27.17	27.72	27.16	27.67	699,301	+0.77(+2.85%)
Dec 15, 2017	26.38	27.05	26.31	26.90	1,170,324	+0.51(+1.94%)
Dec 14, 2017	27.33	27.36	26.32	26.39	850,390	-0.83(-3.03%)
Dec 13, 2017	27.09	27.48	27.02	27.21	1,144,991	+0.23(+0.86%)
Dec 12, 2017	26.78	27.07	26.72	26.98	598,274	+0.21(+0.77%)
Dec 11, 2017	26.32	26.96	26.30	26.78	517,202	+0.47(+1.79%)
Dec 08, 2017	26.08	26.68	25.91	26.31	685,263	+0.42(+1.63%)
Dec 07, 2017	25.79	26.01	25.73	25.88	502,212	+0.01(+0.03%)
Dec 06, 2017	26.02	26.13	25.74	25.88	531,851	-0.17(-0.67%)
Dec 05, 2017	26.07	26.31	25.98	26.05	730,404	-0.13(-0.50%)
Dec 04, 2017	25.87	26.33	25.84	26.18	740,074	+0.51(+1.99%)

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.