Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.65	29.27	27.53	28.73	7,888,404	+1.19(+4.32%)
Feb 26, 2016	26.42	27.69	26.42	27.54	7,135,488	+1.41(+5.40%)
Feb 25, 2016	25.32	26.52	24.88	26.13	5,193,340	+1.11(+4.44%)
Feb 24, 2016	25.09	25.20	23.67	25.02	7,463,239	-0.30(-1.18%)
Feb 23, 2016	26.05	26.36	25.30	25.32	4,951,656	-1.11(-4.20%)
Feb 22, 2016	26.01	26.83	26.11	26.43	5,002,810	+0.43(+1.64%)
Feb 19, 2016	26.94	26.94	25.86	26.01	7,067,543	-1.08(-3.99%)
Feb 18, 2016	26.01	27.18	25.79	27.09	9,355,343	+2.10(+8.42%)
Feb 17, 2016	24.66	25.44	24.29	24.98	7,589,277	+0.44(+1.80%)
Feb 16, 2016	24.00	24.97	23.40	24.54	7,782,642	+0.90(+3.80%)
Feb 12, 2016	23.49	23.64	23.64	23.64	7,697,105	+0.76(+3.31%)
Feb 11, 2016	21.21	23.19	20.73	22.89	6,540,585	+0.95(+4.35%)
Feb 10, 2016	22.37	22.89	21.88	21.93	3,220,158	-0.27(-1.21%)
Feb 09, 2016	21.62	23.19	21.37	22.20	6,395,143	+0.36(+1.64%)
Feb 08, 2016	22.77	22.92	20.85	21.84	6,677,688	-1.53(-6.54%)
Feb 05, 2016	23.66	23.92	22.94	23.37	5,407,734	-0.48(-2.03%)
Feb 04, 2016	23.55	24.04	23.08	23.85	6,994,522	+0.42(+1.80%)
Feb 03, 2016	23.21	23.57	22.00	23.43	6,680,681	+0.47(+2.04%)
Feb 02, 2016	23.47	23.47	22.41	22.96	4,017,645	-0.62(-2.61%)
Feb 01, 2016	23.32	23.89	22.59	23.58	5,011,587	+0.19(+0.80%)
Jan 29, 2016	23.69	24.06	23.17	23.39	6,406,764	-0.26(-1.09%)
Jan 28, 2016	23.56	23.78	22.93	23.65	4,409,089	+0.21(+0.90%)
Jan 27, 2016	23.28	24.15	22.60	23.44	5,226,546	+0.44(+1.93%)
Jan 26, 2016	22.20	23.28	21.83	23.00	5,245,639	+0.69(+3.11%)
Jan 25, 2016	23.00	23.04	22.02	22.30	5,282,147	-1.06(-4.54%)
Jan 22, 2016	24.26	24.98	23.13	23.36	8,128,978	-0.24(-1.02%)
Jan 21, 2016	22.75	24.26	22.72	23.60	7,542,898	+0.82(+3.59%)
Jan 20, 2016	23.30	23.30	20.35	22.78	14,061,107	-0.80(-3.41%)
Jan 19, 2016	24.98	25.06	23.30	23.59	4,819,711	-1.03(-4.18%)
Jan 15, 2016	24.66	24.62	24.62	24.62	6,112,433	-0.82(-3.22%)
Jan 14, 2016	24.93	25.85	24.31	25.44	4,992,583	+0.67(+2.71%)
Jan 13, 2016	25.63	26.05	24.61	24.77	6,600,849	-0.61(-2.40%)
Jan 12, 2016	25.83	26.03	24.70	25.37	5,550,006	+0.07(+0.28%)
Jan 11, 2016	26.52	26.57	25.16	25.30	4,689,939	-1.07(-4.05%)
Jan 08, 2016	26.82	27.37	26.29	26.37	5,296,549	-0.25(-0.94%)
Jan 07, 2016	27.53	28.59	26.27	26.62	6,425,525	-1.33(-4.74%)
Jan 06, 2016	30.14	30.18	27.50	27.95	6,042,565	-2.64(-8.64%)
Jan 05, 2016	31.49	31.70	30.53	30.59	3,439,963	-0.99(-3.14%)
Jan 04, 2016	31.24	31.93	31.06	31.58	4,183,956	-0.24(-0.76%)
Dec 31, 2015	31.78	31.82	31.82	31.82	2,590,631	-0.27(-0.85%)
Dec 30, 2015	33.05	33.20	32.01	32.10	2,011,526	-1.15(-3.47%)
Dec 29, 2015	33.05	33.52	32.79	33.25	2,067,640	+0.31(+0.95%)
Dec 28, 2015	33.56	33.85	32.82	32.94	1,761,153	-0.79(-2.34%)
Dec 24, 2015	34.38	33.73	33.73	33.73	2,116,133	-0.72(-2.08%)
Dec 23, 2015	33.49	34.78	33.32	34.44	3,005,410	+1.12(+3.35%)
Dec 22, 2015	32.24	33.55	31.95	33.33	2,771,295	+1.11(+3.44%)
Dec 21, 2015	32.56	34.09	32.06	32.22	3,396,404	-0.23(-0.70%)
Dec 18, 2015	32.06	33.53	32.03	32.45	5,314,705	+0.29(+0.90%)
Dec 17, 2015	32.21	32.79	31.60	32.16	4,082,707	-0.15(-0.46%)
Dec 16, 2015	32.35	32.78	31.32	32.31	3,179,525	+0.48(+1.52%)
Dec 15, 2015	31.46	32.34	31.34	31.82	2,772,393	+0.58(+1.85%)
Dec 14, 2015	31.82	32.27	30.91	31.25	2,814,212	-0.81(-2.53%)
Dec 11, 2015	32.94	33.02	31.45	32.06	3,514,742	-0.88(-2.68%)
Dec 10, 2015	33.60	34.08	32.83	32.94	1,665,453	-0.69(-2.04%)
Dec 09, 2015	33.28	34.13	32.98	33.62	2,816,648	+0.81(+2.47%)
Dec 08, 2015	33.20	33.83	32.62	32.81	3,161,741	-0.91(-2.71%)
Dec 07, 2015	34.40	34.40	33.04	33.73	3,612,355	-0.93(-2.68%)
Dec 04, 2015	35.47	35.77	34.41	34.65	3,988,801	-1.11(-3.10%)
Dec 03, 2015	35.36	36.39	35.28	35.76	4,228,969	+0.62(+1.78%)
Dec 02, 2015	36.33	36.33	34.50	35.14	3,607,072	+0.05(+0.13%)

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.