Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.47	29.09	27.36	28.55	7,937,676	+1.18(+4.32%)
Feb 26, 2016	26.26	27.51	26.26	27.37	7,180,057	+1.40(+5.40%)
Feb 25, 2016	25.16	26.35	24.73	25.97	5,225,778	+1.10(+4.44%)
Feb 24, 2016	24.94	25.05	23.53	24.87	7,509,855	-0.30(-1.18%)
Feb 23, 2016	25.88	26.20	25.14	25.16	4,982,585	-1.10(-4.20%)
Feb 22, 2016	25.85	26.66	25.95	26.27	5,034,058	+0.42(+1.64%)
Feb 19, 2016	26.78	26.78	25.70	25.85	7,111,687	-1.07(-3.99%)
Feb 18, 2016	25.85	27.01	25.63	26.92	9,413,777	+2.09(+8.42%)
Feb 17, 2016	24.51	25.29	24.14	24.83	7,636,680	+0.44(+1.80%)
Feb 16, 2016	23.86	24.82	23.25	24.39	7,831,253	+0.89(+3.80%)
Feb 12, 2016	23.35	23.50	23.50	23.50	7,745,182	+0.75(+3.31%)
Feb 11, 2016	21.08	23.04	20.60	22.74	6,581,438	+0.95(+4.35%)
Feb 10, 2016	22.23	22.74	21.74	21.80	3,240,272	-0.27(-1.21%)
Feb 09, 2016	21.48	23.05	21.23	22.06	6,435,087	+0.36(+1.64%)
Feb 08, 2016	22.63	22.78	20.72	21.71	6,719,398	-1.52(-6.54%)
Feb 05, 2016	23.51	23.77	22.80	23.22	5,441,511	-0.48(-2.03%)
Feb 04, 2016	23.40	23.89	22.94	23.71	7,038,211	+0.42(+1.80%)
Feb 03, 2016	23.07	23.43	21.86	23.29	6,722,410	+0.46(+2.04%)
Feb 02, 2016	23.33	23.33	22.27	22.82	4,042,740	-0.61(-2.61%)
Feb 01, 2016	23.18	23.74	22.45	23.43	5,042,890	+0.19(+0.80%)
Jan 29, 2016	23.54	23.91	23.03	23.25	6,446,781	-0.26(-1.09%)
Jan 28, 2016	23.42	23.64	22.78	23.50	4,436,628	+0.21(+0.90%)
Jan 27, 2016	23.13	24.00	22.46	23.29	5,259,192	+0.44(+1.93%)
Jan 26, 2016	22.06	23.13	21.70	22.85	5,278,404	+0.69(+3.11%)
Jan 25, 2016	22.85	22.90	21.88	22.16	5,315,140	-1.05(-4.54%)
Jan 22, 2016	24.11	24.82	22.98	23.22	8,179,752	-0.24(-1.02%)
Jan 21, 2016	22.61	24.11	22.58	23.46	7,590,012	+0.81(+3.59%)
Jan 20, 2016	23.15	23.15	20.23	22.64	14,148,934	-0.80(-3.41%)
Jan 19, 2016	24.83	24.91	23.15	23.44	4,849,816	-1.02(-4.18%)
Jan 15, 2016	24.51	24.46	24.46	24.46	6,150,612	-0.81(-3.22%)
Jan 14, 2016	24.77	25.69	24.15	25.28	5,023,767	+0.67(+2.71%)
Jan 13, 2016	25.47	25.89	24.46	24.61	6,642,079	-0.60(-2.40%)
Jan 12, 2016	25.67	25.87	24.55	25.22	5,584,672	+0.07(+0.28%)
Jan 11, 2016	26.36	26.40	25.00	25.15	4,719,233	-1.06(-4.05%)
Jan 08, 2016	26.66	27.20	26.12	26.21	5,329,632	-0.25(-0.94%)
Jan 07, 2016	27.36	28.41	26.11	26.46	6,465,659	-1.32(-4.74%)
Jan 06, 2016	29.95	30.00	27.33	27.77	6,080,307	-2.63(-8.64%)
Jan 05, 2016	31.29	31.51	30.34	30.40	3,461,450	-0.98(-3.14%)
Jan 04, 2016	31.04	31.73	30.87	31.38	4,210,089	-0.24(-0.76%)
Dec 31, 2015	31.58	31.62	31.62	31.62	2,606,812	-0.27(-0.85%)
Dec 30, 2015	32.85	33.00	31.81	31.90	2,024,091	-1.15(-3.47%)
Dec 29, 2015	32.84	33.31	32.59	33.04	2,080,555	+0.31(+0.95%)
Dec 28, 2015	33.35	33.64	32.62	32.73	1,772,153	-0.78(-2.34%)
Dec 24, 2015	34.17	33.52	33.52	33.52	2,129,350	-0.71(-2.08%)
Dec 23, 2015	33.28	34.56	33.11	34.23	3,024,182	+1.11(+3.35%)
Dec 22, 2015	32.04	33.35	31.75	33.12	2,788,605	+1.10(+3.44%)
Dec 21, 2015	32.36	33.88	31.86	32.02	3,417,619	-0.22(-0.70%)
Dec 18, 2015	31.86	33.32	31.83	32.24	5,347,902	+0.29(+0.90%)
Dec 17, 2015	32.01	32.59	31.41	31.96	4,108,208	-0.15(-0.46%)
Dec 16, 2015	32.15	32.58	31.12	32.11	3,199,385	+0.48(+1.52%)
Dec 15, 2015	31.27	32.14	31.14	31.62	2,789,710	+0.57(+1.85%)
Dec 14, 2015	31.62	32.07	30.72	31.05	2,831,790	-0.81(-2.53%)
Dec 11, 2015	32.73	32.81	31.25	31.86	3,536,695	-0.88(-2.68%)
Dec 10, 2015	33.39	33.87	32.62	32.73	1,675,856	-0.68(-2.04%)
Dec 09, 2015	33.07	33.92	32.78	33.41	2,834,242	+0.81(+2.47%)
Dec 08, 2015	33.00	33.62	32.42	32.61	3,181,489	-0.91(-2.71%)
Dec 07, 2015	34.18	34.19	32.83	33.52	3,634,918	-0.92(-2.68%)
Dec 04, 2015	35.25	35.55	34.20	34.44	4,013,716	-1.10(-3.10%)
Dec 03, 2015	35.14	36.17	35.07	35.54	4,255,384	+0.62(+1.78%)
Dec 02, 2015	36.10	36.10	34.29	34.92	3,629,603	+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.