Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.38	27.58	26.23	26.28	2,301,531	-1.04(-3.81%)
Feb 27, 2018	27.89	28.62	27.32	27.32	3,300,166	-0.57(-2.06%)
Feb 26, 2018	27.20	28.00	27.03	27.89	3,818,824	+0.74(+2.71%)
Feb 23, 2018	26.86	27.18	26.74	27.16	2,480,516	+0.55(+2.07%)
Feb 22, 2018	26.21	26.90	26.10	26.61	1,854,140	+0.49(+1.87%)
Feb 21, 2018	26.06	27.12	25.83	26.12	2,651,793	-0.02(-0.07%)
Feb 20, 2018	27.03	27.30	25.99	26.14	2,875,627	-1.10(-4.04%)
Feb 16, 2018		27.24	27.24	27.24	0	+0.43(+1.59%)
Feb 15, 2018	27.02	27.63	26.15	26.81	3,110,946	-0.01(-0.03%)
Feb 14, 2018	26.28	26.97	26.05	26.82	1,929,971	+0.34(+1.27%)
Feb 13, 2018	25.90	26.54	25.90	26.48	1,579,963	+0.14(+0.54%)
Feb 12, 2018	26.29	26.60	26.07	26.34	1,759,647	+0.40(+1.54%)
Feb 09, 2018	25.97	26.24	25.09	25.94	2,421,494	+0.19(+0.72%)
Feb 08, 2018	26.77	26.84	25.68	25.75	2,123,042	-1.08(-4.04%)
Feb 07, 2018	27.58	27.82	26.77	26.84	3,084,076	-0.71(-2.58%)
Feb 06, 2018	26.03	27.81	25.77	27.55	3,696,969	+0.75(+2.78%)
Feb 05, 2018	27.02	27.76	26.36	26.80	2,073,118	-0.64(-2.33%)
Feb 02, 2018	28.27	28.45	27.39	27.44	1,923,324	-1.21(-4.22%)
Feb 01, 2018	28.69	28.88	27.99	28.65	2,443,558	-0.06(-0.22%)
Jan 31, 2018	28.68	28.83	28.29	28.71	2,683,260	+0.27(+0.94%)
Jan 30, 2018	28.80	28.80	28.49	28.45	2,455,412	-0.33(-1.14%)
Jan 29, 2018	29.21	29.36	28.74	28.77	2,250,563	-0.68(-2.29%)
Jan 26, 2018	29.49	29.72	29.23	29.45	1,092,102	+0.08(+0.27%)
Jan 25, 2018	29.45	29.70	29.28	29.37	1,953,417	+0.11(+0.36%)
Jan 24, 2018	30.59	30.75	28.94	29.26	2,508,018	-1.12(-3.68%)
Jan 23, 2018	30.24	30.54	29.82	30.38	2,314,901	+0.10(+0.32%)
Jan 22, 2018	29.90	30.45	29.74	30.28	2,175,618	+0.44(+1.49%)
Jan 19, 2018	29.93	30.08	29.54	29.84	1,869,575	-0.28(-0.91%)
Jan 18, 2018	30.74	30.81	29.72	30.12	2,379,812	-0.73(-2.36%)
Jan 17, 2018	30.72	31.13	30.59	30.84	2,964,977	+0.18(+0.58%)
Jan 16, 2018	31.03	31.34	30.67	30.67	3,441,142	-0.52(-1.68%)
Jan 12, 2018		31.19	31.19	31.19	0	+0.19(+0.60%)
Jan 11, 2018	30.46	31.19	30.30	31.00	3,618,126	-0.12(-0.37%)
Jan 10, 2018				31.12	2,750,694	-0.05(-0.17%)
Jan 09, 2018	32.01	32.43	31.07	31.17	3,109,636	-0.81(-2.53%)
Jan 08, 2018	32.02	32.10	31.60	31.98	2,052,918	-0.13(-0.41%)
Jan 05, 2018	32.32	32.47	32.04	32.11	2,155,819	-0.06(-0.19%)
Jan 04, 2018	32.29	32.33	31.80	32.18	2,393,408	-0.12(-0.36%)
Jan 03, 2018	32.42	32.87	32.21	32.29	1,887,243	+0.08(+0.25%)
Jan 02, 2018	31.66	32.27	31.56	32.21	1,763,283	+0.73(+2.31%)
Dec 29, 2017		31.48	31.48	31.48	0	+0.07(+0.23%)
Dec 28, 2017	31.67	31.74	31.20	31.41	729,590	-0.20(-0.62%)
Dec 27, 2017	31.35	31.73	31.13	31.61	1,048,118	+0.28(+0.91%)
Dec 26, 2017	30.99	31.39	30.92	31.32	607,742	+0.26(+0.83%)
Dec 22, 2017	30.72	31.32	30.65	31.07	1,333,088	+0.15(+0.49%)
Dec 21, 2017	30.40	31.00	30.30	30.91	2,322,800	+0.65(+2.14%)
Dec 20, 2017	29.38	30.35	29.28	30.27	3,024,730	+1.14(+3.90%)
Dec 19, 2017	29.27	29.58	29.07	29.13	1,635,079	-0.51(-1.71%)
Dec 18, 2017	29.55	29.74	29.16	29.64	2,163,765	+0.26(+0.88%)
Dec 15, 2017	29.23	29.78	29.17	29.38	4,692,998	+0.20(+0.70%)
Dec 14, 2017	30.06	30.39	29.16	29.17	2,467,042	-0.87(-2.90%)
Dec 13, 2017	28.98	30.14	28.87	30.04	2,736,621	+1.07(+3.68%)
Dec 12, 2017	28.60	29.04	28.50	28.98	2,039,558	-0.28(-0.94%)
Dec 11, 2017	29.40	29.57	28.92	29.25	1,296,136	-0.41(-1.38%)
Dec 08, 2017	29.42	29.76	29.09	29.66	1,994,202	+0.53(+1.83%)
Dec 07, 2017	28.62	29.24	28.51	29.13	1,958,404	+0.55(+1.93%)
Dec 06, 2017	29.09	29.34	28.53	28.58	1,753,920	-0.61(-2.10%)
Dec 05, 2017	29.23	29.68	29.07	29.19	2,279,307	+0.25(+0.86%)
Dec 04, 2017	28.42	29.36	28.38	28.94	2,843,177	+0.65(+2.29%)

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.