Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.39	20.57	20.18	20.21	32,083,876	-0.18(-0.87%)
Feb 26, 2016	20.68	20.72	20.31	20.38	23,468,430	-0.15(-0.71%)
Feb 25, 2016	20.45	20.53	20.22	20.53	24,148,042	+0.22(+1.06%)
Feb 24, 2016	19.98	20.32	19.80	20.31	29,727,870	+0.15(+0.77%)
Feb 23, 2016	20.48	20.48	20.12	20.16	36,377,316	-0.39(-1.92%)
Feb 22, 2016	20.74	20.77	20.39	20.55	31,883,688	+0.06(+0.30%)
Feb 19, 2016	20.28	20.50	20.26	20.49	37,304,420	+0.09(+0.45%)
Feb 18, 2016	20.41	20.51	20.28	20.40	40,534,204	-0.02(-0.11%)
Feb 17, 2016	20.20	20.52	20.13	20.42	47,809,844	+0.48(+2.40%)
Feb 16, 2016	19.50	20.05	19.49	19.94	52,343,768	+0.56(+2.91%)
Feb 12, 2016	19.21	19.38	19.38	19.38	64,463,992	+0.33(+1.74%)
Feb 11, 2016	18.59	19.27	18.59	19.05	120,096,608	+1.67(+9.64%)
Feb 10, 2016	17.85	17.85	17.33	17.37	47,706,600	-0.11(-0.62%)
Feb 09, 2016	17.44	17.64	17.39	17.48	39,862,108	-0.22(-1.22%)
Feb 08, 2016	17.47	17.77	17.35	17.70	50,326,396	+0.03(+0.17%)
Feb 05, 2016	18.15	18.26	17.60	17.67	42,291,768	-0.50(-2.76%)
Feb 04, 2016	17.88	18.19	17.71	18.17	37,937,464	+0.34(+1.90%)
Feb 03, 2016	17.82	17.89	17.43	17.83	41,760,480	+0.21(+1.18%)
Feb 02, 2016	17.93	17.94	17.54	17.62	46,900,000	-0.50(-2.77%)
Feb 01, 2016	18.11	18.19	17.93	18.12	31,102,514	-0.24(-1.30%)
Jan 29, 2016	18.06	18.37	18.01	18.36	51,428,244	+0.53(+2.96%)
Jan 28, 2016	18.31	18.36	17.74	17.83	41,243,428	-0.25(-1.39%)
Jan 27, 2016	18.28	18.45	17.98	18.08	31,939,638	-0.22(-1.22%)
Jan 26, 2016	17.94	18.41	17.94	18.31	32,599,250	+0.42(+2.37%)
Jan 25, 2016	18.04	18.15	17.86	17.88	83,007,032	-0.15(-0.86%)
Jan 22, 2016	18.21	18.25	17.74	18.04	71,325,104	+0.36(+2.05%)
Jan 21, 2016	17.82	18.10	17.65	17.67	59,945,756	+0.00(+0.00%)
Jan 20, 2016	18.06	18.14	17.34	17.67	108,337,576	-0.73(-3.98%)
Jan 19, 2016	18.37	18.55	18.21	18.41	68,062,944	+0.18(+0.97%)
Jan 15, 2016	18.47	18.23	18.23	18.23	83,042,792	-0.80(-4.22%)
Jan 14, 2016	19.06	19.22	18.88	19.03	55,586,236	+0.05(+0.24%)
Jan 13, 2016	19.62	19.70	18.96	18.99	43,312,144	-0.58(-2.96%)
Jan 12, 2016	19.69	19.73	19.32	19.57	39,025,484	+0.06(+0.32%)
Jan 11, 2016	19.24	19.56	19.24	19.50	41,910,488	+0.38(+1.98%)
Jan 08, 2016	19.72	19.78	19.08	19.13	37,068,580	-0.49(-2.48%)
Jan 07, 2016	19.67	19.87	19.39	19.61	56,009,052	-0.46(-2.31%)
Jan 06, 2016	20.13	20.18	19.93	20.07	39,905,448	-0.22(-1.07%)
Jan 05, 2016	20.48	20.58	20.21	20.29	28,497,616	-0.09(-0.45%)
Jan 04, 2016	20.37	20.39	19.97	20.38	46,418,168	-0.41(-1.99%)
Dec 31, 2015	20.97	20.80	20.80	20.80	22,252,164	-0.29(-1.36%)
Dec 30, 2015	21.18	21.27	21.08	21.08	13,867,630	-0.18(-0.86%)
Dec 29, 2015	21.01	21.31	20.98	21.27	21,309,106	+0.35(+1.68%)
Dec 28, 2015	20.91	20.96	20.78	20.91	18,547,692	-0.05(-0.26%)
Dec 24, 2015	20.99	20.97	20.97	20.97	10,710,392	-0.02(-0.07%)
Dec 23, 2015	20.71	20.99	20.68	20.98	24,553,070	+0.39(+1.90%)
Dec 22, 2015	20.56	20.60	20.34	20.59	24,765,324	+0.20(+0.96%)
Dec 21, 2015	20.36	20.41	20.23	20.40	26,431,802	+0.28(+1.39%)
Dec 18, 2015	20.37	20.54	20.11	20.12	47,964,244	-0.34(-1.68%)
Dec 17, 2015	20.90	20.91	20.45	20.46	32,398,862	-0.39(-1.89%)
Dec 16, 2015	20.68	20.90	20.43	20.86	29,677,930	+0.29(+1.43%)
Dec 15, 2015	20.46	20.76	20.38	20.56	39,687,008	+0.28(+1.36%)
Dec 14, 2015	20.14	20.31	19.88	20.29	42,755,528	+0.25(+1.26%)
Dec 11, 2015	20.29	20.29	20.01	20.03	44,782,016	-0.47(-2.28%)
Dec 10, 2015	20.48	20.71	20.42	20.50	30,531,828	+0.03(+0.15%)
Dec 09, 2015	20.65	20.95	20.42	20.47	31,499,448	-0.32(-1.55%)
Dec 08, 2015	20.81	20.90	20.69	20.79	24,333,612	-0.26(-1.24%)
Dec 07, 2015	21.11	21.11	20.88	21.05	20,043,544	+0.01(+0.04%)
Dec 04, 2015	20.64	21.10	20.64	21.05	36,749,064	+0.41(+1.97%)
Dec 03, 2015	21.16	21.21	20.54	20.64	33,666,980	-0.38(-1.79%)
Dec 02, 2015	21.05	21.37	20.96	21.01	38,099,412	-0.10(-0.47%)

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.