Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.59	20.65	20.23	20.30	51,333,296	-0.38(-1.85%)
Feb 26, 2016	21.06	21.14	20.54	20.69	62,730,676	-0.25(-1.18%)
Feb 25, 2016	20.60	21.00	20.54	20.93	76,032,888	+0.39(+1.90%)
Feb 24, 2016	20.40	20.58	20.20	20.54	46,199,792	+0.04(+0.20%)
Feb 23, 2016	20.57	20.79	20.49	20.50	46,720,116	-0.06(-0.30%)
Feb 22, 2016	20.36	20.58	20.29	20.56	57,473,848	+0.38(+1.90%)
Feb 19, 2016	20.25	20.29	19.96	20.18	58,052,572	-0.04(-0.20%)
Feb 18, 2016	20.41	20.56	20.16	20.22	70,417,536	-0.05(-0.27%)
Feb 17, 2016	20.53	20.58	20.25	20.28	57,153,604	-0.12(-0.60%)
Feb 16, 2016	20.22	20.42	20.15	20.40	47,593,692	+0.31(+1.53%)
Feb 12, 2016	20.02	20.09	20.09	20.09	47,557,536	+0.16(+0.79%)
Feb 11, 2016	19.85	20.08	19.77	19.93	57,925,640	-0.25(-1.22%)
Feb 10, 2016	20.07	20.46	20.06	20.18	65,332,872	+0.27(+1.34%)
Feb 09, 2016	19.48	19.98	19.39	19.91	83,483,240	+0.37(+1.89%)
Feb 08, 2016	19.63	19.83	19.33	19.54	69,434,072	-0.32(-1.62%)
Feb 05, 2016	19.86	20.13	19.73	19.86	56,893,328	+0.02(+0.10%)
Feb 04, 2016	20.18	20.25	19.67	19.84	83,192,816	-0.46(-2.26%)
Feb 03, 2016	20.47	20.58	19.94	20.30	65,722,016	-0.13(-0.62%)
Feb 02, 2016	20.45	20.56	20.03	20.43	71,122,528	-0.02(-0.10%)
Feb 01, 2016	20.57	20.61	20.21	20.45	69,999,992	-0.22(-1.05%)
Jan 29, 2016	20.59	20.67	20.28	20.67	83,694,896	+0.20(+0.96%)
Jan 28, 2016	20.81	20.82	20.06	20.47	71,967,272	-0.22(-1.05%)
Jan 27, 2016	20.82	21.02	20.55	20.69	42,073,104	-0.10(-0.49%)
Jan 26, 2016	20.69	20.84	20.56	20.79	38,276,132	+0.12(+0.56%)
Jan 25, 2016	20.90	20.95	20.62	20.67	42,428,616	-0.14(-0.68%)
Jan 22, 2016	21.01	21.18	20.79	20.82	46,389,892	+0.09(+0.43%)
Jan 21, 2016	20.75	20.94	20.68	20.73	53,922,172	-0.05(-0.26%)
Jan 20, 2016	20.48	21.06	20.38	20.78	72,981,920	-0.02(-0.10%)
Jan 19, 2016	21.09	21.17	20.56	20.80	48,292,384	-0.08(-0.39%)
Jan 15, 2016	20.48	20.88	20.88	20.88	69,004,888	-0.20(-0.96%)
Jan 14, 2016	20.60	21.30	20.60	21.09	56,832,680	+0.50(+2.44%)
Jan 13, 2016	21.07	21.20	20.52	20.59	59,854,756	-0.43(-2.03%)
Jan 12, 2016	21.27	21.35	20.83	21.01	57,285,060	-0.05(-0.23%)
Jan 11, 2016	21.11	21.15	20.77	21.06	56,992,008	+0.05(+0.23%)
Jan 08, 2016	21.39	21.44	20.96	21.01	48,766,468	-0.27(-1.27%)
Jan 07, 2016	21.12	21.56	21.11	21.28	54,885,588	-0.14(-0.66%)
Jan 06, 2016	21.51	21.62	21.30	21.43	38,130,436	-0.39(-1.77%)
Jan 05, 2016	21.81	21.86	21.64	21.81	40,279,280	+0.16(+0.72%)
Jan 04, 2016	21.59	21.68	21.40	21.66	55,037,792	-0.22(-1.02%)
Dec 31, 2015	22.01	21.88	21.88	21.88	31,134,558	-0.32(-1.44%)
Dec 30, 2015	22.19	22.29	22.13	22.20	24,099,124	-0.05(-0.24%)
Dec 29, 2015	22.08	22.31	22.05	22.25	25,133,468	+0.28(+1.26%)
Dec 28, 2015	22.10	22.13	21.94	21.98	38,852,396	-0.14(-0.61%)
Dec 24, 2015	22.03	22.11	22.11	22.11	11,695,579	+0.04(+0.18%)
Dec 23, 2015	22.08	22.19	22.05	22.07	30,936,024	+0.03(+0.12%)
Dec 22, 2015	22.11	22.11	21.93	22.04	37,627,388	+0.04(+0.18%)
Dec 21, 2015	21.81	22.00	21.70	22.00	45,178,404	+0.32(+1.47%)
Dec 18, 2015	21.86	22.00	21.66	21.68	98,278,760	-0.23(-1.05%)
Dec 17, 2015	22.07	22.14	21.89	21.91	56,542,548	-0.17(-0.77%)
Dec 16, 2015	21.98	22.14	21.68	22.08	65,012,844	+0.22(+0.99%)
Dec 15, 2015	22.11	22.25	21.80	21.87	69,838,328	+0.05(+0.25%)
Dec 14, 2015	21.68	21.83	21.58	21.81	56,480,316	+0.08(+0.37%)
Dec 11, 2015	21.77	21.85	21.67	21.73	59,418,000	-0.20(-0.93%)
Dec 10, 2015	21.98	22.18	21.85	21.93	77,879,328	+0.05(+0.22%)
Dec 09, 2015	21.98	22.13	21.77	21.89	58,358,744	-0.16(-0.74%)
Dec 08, 2015	21.93	22.19	21.91	22.05	37,965,780	-0.09(-0.40%)
Dec 07, 2015	22.19	22.29	22.00	22.14	30,933,876	-0.09(-0.43%)
Dec 04, 2015	22.02	22.29	21.97	22.23	46,639,800	+0.28(+1.27%)
Dec 03, 2015	22.31	22.37	21.93	21.95	69,857,832	-0.35(-1.55%)
Dec 02, 2015	22.82	22.93	22.23	22.30	46,956,016	-0.49(-2.14%)

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.