Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.15	23.87	23.09	23.54	818,656	+0.38(+1.64%)
Feb 26, 2016	23.04	23.44	22.83	23.16	633,663	+0.18(+0.78%)
Feb 25, 2016	23.04	23.08	22.80	22.98	499,143	-0.10(-0.45%)
Feb 24, 2016	22.08	23.13	21.66	23.09	608,347	+0.69(+3.08%)
Feb 23, 2016	22.57	22.65	22.32	22.40	725,355	-0.33(-1.44%)
Feb 22, 2016	22.80	22.97	22.54	22.72	676,396	+0.20(+0.87%)
Feb 19, 2016	23.16	23.30	22.14	22.53	1,188,233	-0.76(-3.26%)
Feb 18, 2016	23.08	23.39	22.91	23.29	658,505	+0.31(+1.35%)
Feb 17, 2016	22.90	23.38	22.87	22.98	739,416	+0.10(+0.45%)
Feb 16, 2016	21.79	23.03	21.60	22.87	954,277	+1.28(+5.95%)
Feb 12, 2016	21.77	21.59	21.59	21.59	1,075,866	+0.03(+0.13%)
Feb 11, 2016	22.87	23.38	21.43	21.56	1,516,810	-2.60(-10.74%)
Feb 10, 2016	24.24	24.70	23.87	24.16	545,175	-0.09(-0.39%)
Feb 09, 2016	23.39	24.46	23.39	24.25	527,953	-0.18(-0.73%)
Feb 08, 2016	25.02	25.11	23.79	24.43	725,910	-0.84(-3.34%)
Feb 05, 2016	25.62	26.07	25.15	25.27	665,846	-0.50(-1.93%)
Feb 04, 2016	25.40	26.27	25.27	25.77	500,213	+0.10(+0.40%)
Feb 03, 2016	25.30	25.86	24.64	25.67	377,307	+0.68(+2.74%)
Feb 02, 2016	25.43	25.60	24.89	24.98	386,600	-0.84(-3.27%)
Feb 01, 2016	25.76	26.02	25.36	25.83	422,417	-0.15(-0.58%)
Jan 29, 2016	25.12	25.98	24.99	25.98	695,960	+0.94(+3.74%)
Jan 28, 2016	25.02	25.13	24.53	25.04	375,509	+0.20(+0.79%)
Jan 27, 2016	25.13	25.55	24.76	24.84	375,036	-0.45(-1.78%)
Jan 26, 2016	25.38	25.60	24.93	25.29	747,874	+0.08(+0.33%)
Jan 25, 2016	24.54	26.44	24.21	25.21	1,502,525	+0.99(+4.10%)
Jan 22, 2016	23.84	24.23	23.57	24.21	791,760	+0.94(+4.03%)
Jan 21, 2016	23.79	24.01	23.05	23.28	561,497	-0.35(-1.47%)
Jan 20, 2016	22.84	23.72	22.44	23.62	776,064	+0.34(+1.45%)
Jan 19, 2016	23.77	23.79	22.99	23.29	606,280	-0.18(-0.76%)
Jan 15, 2016	23.17	23.47	23.47	23.47	1,029,980	-0.44(-1.84%)
Jan 14, 2016	23.30	24.10	22.72	23.91	565,848	+0.77(+3.32%)
Jan 13, 2016	24.21	24.42	23.08	23.14	533,512	-1.08(-4.45%)
Jan 12, 2016	24.59	24.68	23.89	24.21	582,386	-0.22(-0.92%)
Jan 11, 2016	24.56	24.57	24.06	24.44	442,532	+0.08(+0.35%)
Jan 08, 2016	25.28	25.30	24.29	24.36	504,586	-0.71(-2.84%)
Jan 07, 2016	25.78	25.78	24.66	25.07	754,162	-1.17(-4.46%)
Jan 06, 2016	26.74	26.79	26.13	26.24	440,484	-0.85(-3.15%)
Jan 05, 2016	27.64	27.79	27.07	27.09	458,125	-0.55(-2.00%)
Jan 04, 2016	27.84	27.93	27.11	27.64	803,578	-0.55(-1.96%)
Dec 31, 2015	28.68	28.20	28.20	28.20	401,342	-0.57(-1.99%)
Dec 30, 2015	29.05	29.48	28.75	28.77	444,669	-0.43(-1.48%)
Dec 29, 2015	28.87	29.30	28.72	29.20	288,906	+0.54(+1.90%)
Dec 28, 2015	29.42	29.44	28.57	28.66	294,889	-0.87(-2.95%)
Dec 24, 2015	29.51	29.53	29.53	29.53	135,310	-0.09(-0.32%)
Dec 23, 2015	29.00	29.71	28.89	29.62	693,419	+0.64(+2.20%)
Dec 22, 2015	28.80	29.13	28.66	28.98	417,596	+0.19(+0.65%)
Dec 21, 2015	28.78	28.81	28.25	28.80	361,976	+0.32(+1.12%)
Dec 18, 2015	28.68	29.00	28.38	28.48	1,066,608	-0.11(-0.39%)
Dec 17, 2015	29.22	29.31	28.58	28.59	431,175	-0.57(-1.96%)
Dec 16, 2015	28.90	29.33	28.70	29.16	394,472	+0.46(+1.60%)
Dec 15, 2015	28.90	29.05	28.63	28.70	953,020	-0.07(-0.23%)
Dec 14, 2015	29.68	29.71	28.57	28.77	630,533	-0.95(-3.19%)
Dec 11, 2015	29.66	30.02	29.52	29.72	361,718	-0.41(-1.37%)
Dec 10, 2015	29.86	30.24	29.61	30.13	397,078	+0.32(+1.07%)
Dec 09, 2015	30.21	30.38	29.65	29.81	583,856	-0.49(-1.61%)
Dec 08, 2015	30.36	30.63	30.16	30.30	399,508	-0.33(-1.07%)
Dec 07, 2015	31.51	31.70	30.33	30.62	528,979	-0.90(-2.85%)
Dec 04, 2015	31.62	31.93	31.43	31.52	426,594	+0.01(+0.03%)
Dec 03, 2015	32.58	32.79	31.47	31.51	493,559	-1.19(-3.64%)
Dec 02, 2015	32.52	33.01	32.26	32.70	910,510	+0.27(+0.84%)

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.