Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.54	24.68	24.24	24.25	8,349,162	-0.21(-0.85%)
Feb 27, 2018	24.75	25.02	24.46	24.46	9,262,911	-0.27(-1.08%)
Feb 26, 2018	24.41	24.82	24.38	24.72	12,083,682	+0.44(+1.81%)
Feb 23, 2018	24.39	24.41	24.17	24.29	10,919,054	+0.07(+0.31%)
Feb 22, 2018				24.21	8,595,553	-0.04(-0.17%)
Feb 21, 2018	24.58	24.70	24.25	24.25	12,449,232	-0.32(-1.32%)
Feb 20, 2018	24.39	24.74	24.38	24.58	9,670,106	+0.15(+0.61%)
Feb 16, 2018		24.43	24.43	24.43	0	-0.06(-0.24%)
Feb 15, 2018	24.73	24.76	24.34	24.48	8,723,938	+0.02(+0.07%)
Feb 14, 2018	24.04	24.58	24.04	24.47	8,970,783	+0.23(+0.96%)
Feb 13, 2018	24.33	24.42	24.14	24.24	7,024,680	-0.17(-0.71%)
Feb 12, 2018	24.14	24.56	24.04	24.41	11,919,484	+0.56(+2.36%)
Feb 09, 2018	23.83	24.08	23.06	23.85	14,555,519	+0.27(+1.12%)
Feb 08, 2018	24.72	24.76	23.58	23.58	11,652,485	-1.14(-4.59%)
Feb 07, 2018	24.58	25.20	24.53	24.72	13,874,700	+0.02(+0.07%)
Feb 06, 2018	24.14	24.96	24.00	24.70	20,888,384	-0.38(-1.52%)
Feb 05, 2018	25.68	25.87	24.67	25.08	13,532,186	-0.85(-3.26%)
Feb 02, 2018	26.03	26.21	25.89	25.93	8,286,294	-0.34(-1.29%)
Feb 01, 2018	25.73	26.48	25.50	26.27	10,735,915	+0.39(+1.51%)
Jan 31, 2018	26.93	26.96	25.76	25.88	18,384,692	-0.92(-3.43%)
Jan 30, 2018	26.78	27.29	25.86	26.80	20,485,550	-1.59(-5.61%)
Jan 29, 2018	28.50	28.67	28.29	28.39	7,867,048	-0.11(-0.38%)
Jan 26, 2018	28.16	28.50	28.06	28.50	7,776,358	+0.47(+1.69%)
Jan 25, 2018	28.46	28.47	27.94	28.02	5,457,654	-0.26(-0.91%)
Jan 24, 2018	28.74	28.83	28.12	28.28	6,912,317	-0.36(-1.27%)
Jan 23, 2018	28.77	28.87	28.63	28.64	7,567,161	-0.12(-0.43%)
Jan 22, 2018	28.73	28.79	28.55	28.77	6,153,979	+0.04(+0.14%)
Jan 19, 2018	29.05	29.09	28.63	28.73	7,037,114	-0.16(-0.55%)
Jan 18, 2018	28.82	29.07	28.77	28.89	7,022,677	+0.02(+0.06%)
Jan 17, 2018	28.69	29.01	28.64	28.87	5,061,946	+0.35(+1.22%)
Jan 16, 2018	28.76	28.84	28.35	28.52	11,870,925	-0.21(-0.72%)
Jan 12, 2018		28.73	28.73	28.73	0	+0.75(+2.67%)
Jan 11, 2018	27.72	27.99	27.72	27.98	4,357,300	+0.36(+1.29%)
Jan 10, 2018		27.92	27.60	27.63	5,088,136	-0.27(-0.95%)
Jan 09, 2018	27.98	28.12	27.89	27.89	6,211,401	-0.10(-0.36%)
Jan 08, 2018	27.88	28.01	27.70	27.99	5,824,844	+0.11(+0.39%)
Jan 05, 2018	28.02	28.09	27.77	27.88	7,449,721	-0.10(-0.36%)
Jan 04, 2018	27.80	28.00	27.70	27.98	7,127,939	+0.28(+1.02%)
Jan 03, 2018	26.99	27.72	26.99	27.70	6,896,672	+0.66(+2.45%)
Jan 02, 2018	26.79	26.95	26.71	27.04	7,392,031	+0.52(+1.97%)
Dec 29, 2017		26.51	26.51	26.51	0	-0.26(-0.96%)
Dec 28, 2017	26.90	26.96	26.72	26.77	3,238,434	-0.04(-0.15%)
Dec 27, 2017	26.85	26.90	26.70	26.81	2,038,120	-0.02(-0.09%)
Dec 26, 2017		26.85	26.73	26.84	3,452,165	+0.00(+0.00%)
Dec 22, 2017	26.82	26.90	26.76	26.84	2,886,800	+0.07(+0.25%)
Dec 21, 2017	27.04	27.08	26.76	26.77	3,524,668	-0.10(-0.37%)
Dec 20, 2017	26.85	26.91	26.71	26.87	3,355,539	+0.13(+0.50%)
Dec 19, 2017	26.84	26.94	26.72	26.74	4,358,695	-0.05(-0.19%)
Dec 18, 2017	26.75	26.90	26.69	26.79	6,158,524	+0.22(+0.84%)
Dec 15, 2017	26.51	26.61	26.37	26.56	16,138,552	+0.20(+0.75%)
Dec 14, 2017	26.73	26.83	26.36	26.37	7,925,117	-0.40(-1.49%)
Dec 13, 2017	27.03	27.05	26.75	26.76	6,340,173	-0.29(-1.07%)
Dec 12, 2017	27.05	27.20	26.82	27.05	5,922,745	+0.06(+0.21%)
Dec 11, 2017	26.85	27.14	26.85	27.00	5,734,159	+0.18(+0.68%)
Dec 08, 2017	26.41	26.83	26.35	26.81	5,153,489	+0.51(+1.95%)
Dec 07, 2017	26.24	26.46	26.21	26.30	5,380,919	+0.05(+0.19%)
Dec 06, 2017	26.64	26.73	26.22	26.25	6,392,385	-0.47(-1.77%)
Dec 05, 2017	26.70	26.85	26.59	26.72	5,288,632	+0.02(+0.09%)
Dec 04, 2017	26.59	26.85	26.56	26.70	8,031,307	+0.30(+1.13%)

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.