Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.15	26.62	25.99	26.09	9,993,573	+0.02(+0.09%)
Feb 26, 2016	26.44	27.01	25.93	26.06	7,771,811	+0.00(+0.00%)
Feb 25, 2016	25.80	26.23	25.23	26.06	8,898,378	+0.19(+0.74%)
Feb 24, 2016	23.73	25.96	23.57	25.87	12,002,792	+1.80(+7.47%)
Feb 23, 2016	25.23	25.50	24.06	24.08	8,707,495	-1.35(-5.30%)
Feb 22, 2016	24.21	25.48	24.20	25.42	8,700,633	+1.36(+5.67%)
Feb 19, 2016	23.56	24.07	23.34	24.06	7,729,982	+0.17(+0.70%)
Feb 18, 2016	25.52	25.56	23.47	23.89	10,473,632	-1.21(-4.82%)
Feb 17, 2016	25.03	25.27	24.67	25.10	10,001,088	+0.32(+1.29%)
Feb 16, 2016	24.61	24.93	24.10	24.78	9,807,183	+0.62(+2.55%)
Feb 12, 2016	23.50	24.17	24.17	24.17	9,589,949	+0.93(+4.00%)
Feb 11, 2016	23.34	23.65	22.05	23.24	14,857,558	-0.63(-2.65%)
Feb 10, 2016	23.83	24.63	23.47	23.87	12,970,604	+0.20(+0.86%)
Feb 09, 2016	22.83	23.99	22.04	23.67	22,405,958	+0.50(+2.18%)
Feb 08, 2016	24.01	24.01	22.39	23.16	22,913,934	-1.18(-4.86%)
Feb 05, 2016	26.03	26.12	24.15	24.35	20,603,306	-1.99(-7.56%)
Feb 04, 2016	27.87	28.14	25.72	26.34	23,399,120	-1.70(-6.08%)
Feb 03, 2016	30.00	30.20	26.68	28.04	20,813,924	-2.31(-7.62%)
Feb 02, 2016	30.96	31.19	29.96	30.35	9,020,439	-1.13(-3.59%)
Feb 01, 2016	31.39	31.80	30.75	31.48	8,851,974	-0.02(-0.05%)
Jan 29, 2016	30.57	31.50	30.04	31.50	9,296,849	+1.18(+3.90%)
Jan 28, 2016	31.01	31.27	29.77	30.32	6,382,849	+0.27(+0.90%)
Jan 27, 2016	31.33	31.55	29.80	30.04	11,187,460	-1.28(-4.09%)
Jan 26, 2016	30.96	31.34	30.43	31.33	6,663,002	+0.60(+1.94%)
Jan 25, 2016	31.79	32.58	30.65	30.73	7,743,258	-1.55(-4.81%)
Jan 22, 2016	30.67	33.15	30.53	32.28	12,696,034	+2.43(+8.13%)
Jan 21, 2016	30.17	30.72	29.49	29.86	10,097,711	-0.67(-2.20%)
Jan 20, 2016	30.28	31.01	29.36	30.53	10,127,745	-0.53(-1.70%)
Jan 19, 2016	31.96	32.39	30.49	31.05	7,515,791	-0.17(-0.53%)
Jan 15, 2016	31.55	31.22	31.22	31.22	10,449,274	-1.69(-5.13%)
Jan 14, 2016	32.08	33.31	31.00	32.91	12,041,092	+1.04(+3.26%)
Jan 13, 2016	35.21	35.25	31.54	31.87	13,137,261	-3.10(-8.86%)
Jan 12, 2016	34.83	35.49	34.01	34.97	6,543,169	+0.50(+1.47%)
Jan 11, 2016	35.00	35.40	33.38	34.46	9,961,895	-0.35(-1.02%)
Jan 08, 2016	36.44	36.59	34.78	34.82	6,667,987	-1.36(-3.75%)
Jan 07, 2016	36.06	36.83	35.64	36.17	10,034,571	-0.55(-1.50%)
Jan 06, 2016	37.16	37.53	36.13	36.72	9,722,820	-1.42(-3.72%)
Jan 05, 2016	38.74	39.36	37.72	38.14	7,277,068	-0.48(-1.25%)
Jan 04, 2016	38.95	39.82	38.18	38.62	7,293,246	-0.45(-1.16%)
Dec 31, 2015	39.19	39.07	39.07	39.07	3,406,850	-0.35(-0.88%)
Dec 30, 2015	39.14	40.08	39.08	39.42	3,658,705	+0.11(+0.27%)
Dec 29, 2015	39.45	39.58	39.04	39.32	2,557,634	+0.42(+1.09%)
Dec 28, 2015	39.26	39.38	38.52	38.89	3,085,625	-0.78(-1.98%)
Dec 24, 2015	39.53	39.68	39.68	39.68	1,820,374	-0.05(-0.13%)
Dec 23, 2015	39.21	39.74	38.84	39.73	5,914,057	+0.84(+2.15%)
Dec 22, 2015	39.04	39.53	38.65	38.89	6,127,844	+0.15(+0.39%)
Dec 21, 2015	38.12	38.76	37.86	38.74	6,984,558	+0.79(+2.09%)
Dec 18, 2015	38.70	38.92	37.89	37.95	11,056,933	-0.73(-1.89%)
Dec 17, 2015	37.63	39.12	37.59	38.68	8,933,899	+1.22(+3.26%)
Dec 16, 2015	36.93	37.67	36.79	37.46	9,210,951	+0.41(+1.10%)
Dec 15, 2015	36.90	37.49	36.44	37.05	12,259,073	+0.88(+2.44%)
Dec 14, 2015	37.15	37.25	35.86	36.17	12,566,261	-1.23(-3.28%)
Dec 11, 2015	38.81	39.03	37.26	37.40	8,842,793	-2.06(-5.21%)
Dec 10, 2015	39.38	40.12	38.92	39.46	5,620,036	+0.28(+0.71%)
Dec 09, 2015	39.60	39.99	38.27	39.18	9,481,264	-0.57(-1.42%)
Dec 08, 2015	39.81	40.35	39.59	39.74	6,621,423	-0.72(-1.79%)
Dec 07, 2015	41.37	41.87	39.62	40.47	9,619,467	-1.46(-3.49%)
Dec 04, 2015	41.33	42.44	41.00	41.93	9,718,350	+0.90(+2.19%)
Dec 03, 2015	43.90	44.11	40.94	41.03	12,587,231	-2.69(-6.15%)
Dec 02, 2015	44.55	45.22	43.36	43.72	6,748,374	-1.00(-2.24%)

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.