Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.61	24.82	24.45	24.45	4,079,111	-0.03(-0.13%)
Feb 27, 2018	25.04	25.05	24.48	24.48	6,615,001	-0.54(-2.14%)
Feb 26, 2018	25.00	25.04	24.86	25.02	2,999,992	+0.09(+0.36%)
Feb 23, 2018	24.59	24.93	24.53	24.93	3,825,490	+0.45(+1.82%)
Feb 22, 2018				24.48	3,656,858	+0.28(+1.14%)
Feb 21, 2018	24.65	24.73	24.21	24.21	4,832,144	-0.45(-1.84%)
Feb 20, 2018	24.78	25.04	24.65	24.66	15,069,367	-0.25(-1.01%)
Feb 16, 2018		24.91	24.91	24.91	0	+0.16(+0.66%)
Feb 15, 2018	24.54	24.79	24.43	24.75	3,600,827	+0.23(+0.93%)
Feb 14, 2018	24.44	24.55	24.15	24.52	4,993,873	-0.15(-0.63%)
Feb 13, 2018	24.43	24.75	24.35	24.68	3,755,016	+0.18(+0.73%)
Feb 12, 2018	24.54	24.62	23.91	24.50	6,519,792	+0.06(+0.27%)
Feb 09, 2018	24.00	24.62	23.69	24.43	11,888,856	+0.56(+2.35%)
Feb 08, 2018	24.59	24.82	23.86	23.87	12,926,998	-0.77(-3.13%)
Feb 07, 2018	24.70	24.88	24.62	24.65	12,562,483	-0.11(-0.46%)
Feb 06, 2018	24.60	24.90	24.22	24.76	8,301,292	-0.35(-1.39%)
Feb 05, 2018	25.38	25.56	24.76	25.11	9,423,703	-0.36(-1.40%)
Feb 02, 2018	25.50	25.69	25.30	25.47	4,579,965	-0.29(-1.13%)
Feb 01, 2018	26.16	26.33	25.71	25.76	4,849,078	-0.48(-1.83%)
Jan 31, 2018	25.75	26.25	25.60	26.24	5,188,150	+0.53(+2.05%)
Jan 30, 2018	25.70	25.81	25.67	25.71	2,890,378	-0.11(-0.41%)
Jan 29, 2018	26.04	26.08	25.79	25.82	2,577,205	-0.30(-1.15%)
Jan 26, 2018	26.05	26.12	25.91	26.12	1,813,027	+0.07(+0.28%)
Jan 25, 2018	26.08	26.10	25.88	26.04	2,605,576	-0.06(-0.22%)
Jan 24, 2018	26.10	26.20	25.99	26.10	3,682,054	-0.07(-0.28%)
Jan 23, 2018	25.83	26.17	25.78	26.17	2,306,893	+0.40(+1.54%)
Jan 22, 2018	25.55	25.78	25.52	25.77	2,581,199	+0.24(+0.95%)
Jan 19, 2018	25.42	25.55	25.34	25.53	2,020,746	+0.18(+0.70%)
Jan 18, 2018	25.56	25.56	25.31	25.35	2,803,509	-0.24(-0.95%)
Jan 17, 2018	25.52	25.67	25.43	25.60	2,110,146	+0.15(+0.57%)
Jan 16, 2018	25.48	25.72	25.39	25.45	6,797,875	+0.12(+0.48%)
Jan 12, 2018		25.33	25.33	25.33	0	-0.19(-0.73%)
Jan 11, 2018	25.74	25.77	25.46	25.52	1,654,110	-0.16(-0.63%)
Jan 10, 2018			25.61	25.68	2,677,741	-0.41(-1.56%)
Jan 09, 2018	26.37	26.38	26.07	26.08	1,572,802	-0.30(-1.14%)
Jan 08, 2018	26.24	26.42	26.21	26.38	1,219,864	+0.18(+0.68%)
Jan 05, 2018	26.21	26.25	26.13	26.21	1,724,260	+0.06(+0.22%)
Jan 04, 2018	26.59	26.59	26.15	26.15	2,246,227	-0.45(-1.71%)
Jan 03, 2018	26.63	26.67	26.52	26.60	2,112,052	+0.01(+0.03%)
Jan 02, 2018	26.79	26.83	26.56	26.59	2,148,005	-0.15(-0.58%)
Dec 29, 2017		26.75	26.75	26.75	0	+0.02(+0.09%)
Dec 28, 2017	26.59	26.73	26.52	26.73	1,395,336	+0.15(+0.58%)
Dec 27, 2017	26.53	26.62	26.49	26.57	5,443,136	+0.11(+0.40%)
Dec 26, 2017	26.34	26.51	26.29	26.47	999,429	+0.14(+0.52%)
Dec 22, 2017	26.20	26.36	26.15	26.33	1,247,196	+0.17(+0.65%)
Dec 21, 2017	26.31	26.33	26.11	26.16	1,500,521	-0.09(-0.34%)
Dec 20, 2017	26.53	26.58	26.24	26.25	1,762,201	-0.28(-1.07%)
Dec 19, 2017	27.04	27.05	26.48	26.53	2,109,444	-0.51(-1.89%)
Dec 18, 2017	27.00	27.17	27.00	27.04	1,350,162	+0.09(+0.33%)
Dec 15, 2017	26.96	27.02	26.85	26.95	2,180,045	+0.09(+0.32%)
Dec 14, 2017	26.87	26.96	26.83	26.87	1,221,869	+0.02(+0.09%)
Dec 13, 2017	26.89	27.04	26.83	26.84	2,160,458	-0.01(-0.03%)
Dec 12, 2017	26.82	26.93	26.64	26.85	1,267,307	+0.12(+0.45%)
Dec 11, 2017	26.66	26.73	26.57	26.73	2,080,056	+0.06(+0.24%)
Dec 08, 2017	26.65	26.71	26.59	26.67	1,797,819	+0.06(+0.24%)
Dec 07, 2017	26.53	26.63	26.43	26.60	1,606,613	+0.10(+0.39%)
Dec 06, 2017	26.47	26.55	26.38	26.50	2,260,002	+0.04(+0.15%)
Dec 05, 2017	26.59	26.62	26.45	26.46	2,388,246	-0.10(-0.39%)
Dec 04, 2017	26.96	27.01	26.56	26.56	2,026,294	-0.35(-1.31%)

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.