Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.89	29.89	28.86	29.41	20,872,060	+1.01(+3.56%)
Feb 27, 2018	29.77	31.04	27.93	28.40	49,126,224	+0.95(+3.46%)
Feb 26, 2018	27.04	27.47	26.50	27.45	14,179,968	+0.71(+2.66%)
Feb 23, 2018	26.31	27.09	25.93	26.74	11,097,135	+0.57(+2.18%)
Feb 22, 2018				26.17	7,453,206	+0.58(+2.27%)
Feb 21, 2018	25.71	26.09	25.53	25.59	8,048,513	-0.06(-0.23%)
Feb 20, 2018	26.03	26.28	25.55	25.65	7,687,294	-0.61(-2.32%)
Feb 16, 2018		26.26	26.26	26.26	0	-0.20(-0.76%)
Feb 15, 2018	25.82	26.48	25.77	26.46	8,701,917	+0.82(+3.20%)
Feb 14, 2018	24.73	25.82	24.61	25.64	7,412,278	+0.76(+3.05%)
Feb 13, 2018	24.14	24.99	24.06	24.88	7,120,013	+0.69(+2.85%)
Feb 12, 2018	24.42	24.50	23.86	24.19	7,716,546	+0.04(+0.17%)
Feb 09, 2018	24.21	24.59	23.10	24.15	11,298,860	+0.15(+0.62%)
Feb 08, 2018	24.78	25.03	24.00	24.00	8,865,009	-0.76(-3.07%)
Feb 07, 2018	24.10	24.92	24.05	24.76	8,929,664	+0.60(+2.48%)
Feb 06, 2018	23.00	24.40	22.47	24.16	13,716,748	+0.39(+1.64%)
Feb 05, 2018	24.55	24.72	23.60	23.77	13,530,151	-1.12(-4.50%)
Feb 02, 2018	25.38	25.54	24.71	24.89	10,778,585	-0.73(-2.85%)
Feb 01, 2018	25.75	26.14	25.48	25.62	6,132,575	-0.33(-1.27%)
Jan 31, 2018	26.33	26.50	25.78	25.95	6,470,820	-0.30(-1.14%)
Jan 30, 2018	27.19	27.25	26.13	26.25	7,986,049	-1.06(-3.88%)
Jan 29, 2018	27.22	27.64	27.03	27.31	4,603,924	-0.09(-0.33%)
Jan 26, 2018	26.61	27.41	26.51	27.40	7,240,050	+0.76(+2.85%)
Jan 25, 2018	27.31	27.31	26.72	26.64	8,191,262	-0.61(-2.24%)
Jan 24, 2018	27.30	27.63	26.85	27.25	9,892,427	-0.11(-0.40%)
Jan 23, 2018	27.36	27.49	26.87	27.36	6,833,183	+0.11(+0.40%)
Jan 22, 2018	27.04	27.30	26.74	27.25	7,032,429	+0.24(+0.89%)
Jan 19, 2018	26.74	27.01	26.38	27.01	5,626,646	+0.41(+1.54%)
Jan 18, 2018	26.29	26.90	26.25	26.60	6,767,352	+0.36(+1.37%)
Jan 17, 2018	25.82	26.47	25.65	26.24	8,057,317	+0.32(+1.23%)
Jan 16, 2018	27.06	27.19	25.83	25.92	11,970,196	-0.97(-3.61%)
Jan 12, 2018		26.89	26.89	26.89	0	+0.59(+2.24%)
Jan 11, 2018	25.47	26.35	25.36	26.30	8,852,582	+0.70(+2.73%)
Jan 10, 2018	24.41	25.82	24.41	25.60	13,313,434	+0.91(+3.69%)
Jan 09, 2018	24.61	24.94	24.39	24.69	10,373,058	+0.25(+1.02%)
Jan 08, 2018	24.60	25.08	23.68	24.44	21,248,428	-0.04(-0.16%)
Jan 05, 2018	24.54	24.74	24.10	24.48	15,655,546	-0.01(-0.04%)
Jan 04, 2018	25.76	25.84	23.44	24.49	36,750,672	-0.84(-3.32%)
Jan 03, 2018	26.33	26.64	25.25	25.33	18,638,918	-0.98(-3.72%)
Jan 02, 2018	25.81	26.33	25.65	26.31	12,510,777	+1.12(+4.45%)
Dec 29, 2017		25.19	25.19	25.19	0	-0.53(-2.06%)
Dec 28, 2017	25.65	25.82	25.22	25.72	9,053,850	+0.08(+0.31%)
Dec 27, 2017	26.87	26.88	25.58	25.64	9,909,628	-1.21(-4.51%)
Dec 26, 2017	25.76	27.07	25.74	26.85	12,207,544	+1.18(+4.60%)
Dec 22, 2017	25.67	25.74	25.39	25.67	7,332,694	+0.10(+0.39%)
Dec 21, 2017	25.45	25.82	25.28	25.57	8,261,078	+0.24(+0.95%)
Dec 20, 2017	25.50	25.62	25.15	25.33	10,723,997	+0.08(+0.32%)
Dec 19, 2017	26.00	26.09	25.24	25.25	9,485,868	-0.60(-2.32%)
Dec 18, 2017	24.79	25.97	24.79	25.85	12,095,290	+1.26(+5.12%)
Dec 15, 2017	24.90	25.15	24.48	24.59	15,521,344	-0.21(-0.85%)
Dec 14, 2017	25.47	25.77	24.44	24.80	12,283,286	-1.03(-3.99%)
Dec 13, 2017	25.72	26.23	25.48	25.83	9,427,748	+0.14(+0.54%)
Dec 12, 2017	25.69	26.36	25.67	25.69	9,430,816	-0.20(-0.77%)
Dec 11, 2017	26.10	26.18	25.64	25.89	10,511,764	+0.09(+0.35%)
Dec 08, 2017	25.80	25.84	24.83	25.80	13,582,075	+0.52(+2.06%)
Dec 07, 2017	25.53	25.96	25.18	25.28	12,985,395	+0.19(+0.76%)
Dec 06, 2017	25.15	25.40	24.61	25.09	12,343,896	-0.13(-0.52%)
Dec 05, 2017	25.80	25.84	24.76	25.22	16,180,151	-0.58(-2.25%)
Dec 04, 2017	24.65	26.26	24.65	25.80	27,009,490	+1.61(+6.66%)

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.