Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.09	24.23	23.45	23.46	4,030,387	-0.78(-3.22%)
Feb 26, 2016	23.53	24.56	23.50	24.24	6,295,534	+1.01(+4.35%)
Feb 25, 2016	22.59	23.25	22.13	23.23	3,959,050	+0.66(+2.92%)
Feb 24, 2016	22.16	22.66	21.73	22.57	4,502,009	-0.10(-0.44%)
Feb 23, 2016	22.72	22.83	22.25	22.67	3,805,482	-0.13(-0.57%)
Feb 22, 2016	22.89	23.11	22.51	22.80	4,451,216	+0.31(+1.38%)
Feb 19, 2016	21.88	22.62	21.67	22.49	4,959,193	+0.49(+2.23%)
Feb 18, 2016	22.42	22.61	21.92	22.00	4,317,871	-0.28(-1.26%)
Feb 17, 2016	22.13	22.58	22.12	22.28	5,462,911	+0.42(+1.92%)
Feb 16, 2016	21.60	22.13	21.48	21.86	5,531,702	+0.71(+3.36%)
Feb 12, 2016	20.79	21.15	21.15	21.15	5,874,900	+0.92(+4.55%)
Feb 11, 2016	19.98	20.49	19.61	20.23	4,957,979	-0.46(-2.22%)
Feb 10, 2016	21.12	21.77	20.65	20.69	4,774,610	-0.14(-0.67%)
Feb 09, 2016	20.67	21.28	20.45	20.83	6,953,186	-0.34(-1.61%)
Feb 08, 2016	22.12	22.32	20.86	21.17	8,115,276	-1.50(-6.62%)
Feb 05, 2016	23.12	23.73	22.42	22.67	4,772,701	-0.49(-2.12%)
Feb 04, 2016	22.52	23.24	22.42	23.16	6,896,075	+0.58(+2.57%)
Feb 03, 2016	22.87	23.03	21.77	22.58	6,311,071	-0.05(-0.22%)
Feb 02, 2016	23.23	23.57	22.51	22.63	5,608,155	-1.04(-4.39%)
Feb 01, 2016	23.42	23.75	23.09	23.67	5,900,897	+0.11(+0.47%)
Jan 29, 2016	23.33	23.71	22.80	23.56	8,917,078	+0.30(+1.29%)
Jan 28, 2016	23.72	23.83	23.19	23.26	5,738,549	-0.21(-0.89%)
Jan 27, 2016	23.57	24.30	23.29	23.47	4,465,827	-0.21(-0.89%)
Jan 26, 2016	23.60	23.98	23.35	23.68	3,934,235	+0.25(+1.07%)
Jan 25, 2016	23.81	24.18	23.27	23.43	6,270,589	-0.63(-2.62%)
Jan 22, 2016	23.63	24.86	23.35	24.06	12,791,739	-0.24(-0.99%)
Jan 21, 2016	24.41	24.98	24.02	24.30	5,951,653	-0.03(-0.12%)
Jan 20, 2016	24.22	24.76	23.44	24.33	8,141,641	-0.48(-1.93%)
Jan 19, 2016	25.48	25.69	24.54	24.81	5,624,964	-0.25(-1.00%)
Jan 15, 2016	24.96	25.06	25.06	25.06	6,327,300	-0.93(-3.58%)
Jan 14, 2016	25.82	26.17	24.93	25.99	3,098,354	+0.50(+1.96%)
Jan 13, 2016	27.21	27.29	25.40	25.49	4,401,993	-1.49(-5.51%)
Jan 12, 2016	26.92	27.04	26.52	26.98	6,031,010	+0.32(+1.18%)
Jan 11, 2016	26.98	27.00	26.43	26.66	6,850,951	-0.05(-0.19%)
Jan 08, 2016	27.26	27.41	26.68	26.71	4,959,622	-0.18(-0.67%)
Jan 07, 2016	27.32	27.84	26.76	26.89	4,881,179	-1.09(-3.90%)
Jan 06, 2016	28.14	28.39	27.75	27.98	3,970,368	-0.60(-2.10%)
Jan 05, 2016	28.72	29.05	28.32	28.58	2,346,025	-0.20(-0.69%)
Jan 04, 2016	28.88	29.00	28.18	28.78	3,789,996	-0.86(-2.90%)
Dec 31, 2015	29.77	29.64	29.64	29.64	2,110,100	-0.26(-0.87%)
Dec 30, 2015	29.81	30.08	29.69	29.90	2,007,129	+0.00(+0.00%)
Dec 29, 2015	29.83	30.06	29.64	29.90	1,745,094	+0.33(+1.12%)
Dec 28, 2015	29.53	29.59	29.16	29.57	1,220,732	-0.14(-0.47%)
Dec 24, 2015	29.59	29.71	29.71	29.71	766,900	+0.04(+0.13%)
Dec 23, 2015	29.47	29.71	29.16	29.67	2,162,316	+0.45(+1.54%)
Dec 22, 2015	28.91	29.34	28.64	29.22	2,333,461	+0.58(+2.03%)
Dec 21, 2015	29.07	29.21	28.47	28.64	4,459,771	-0.18(-0.62%)
Dec 18, 2015	29.69	29.80	28.75	28.82	11,714,311	-1.13(-3.77%)
Dec 17, 2015	30.67	30.75	29.95	29.95	3,229,879	-0.57(-1.87%)
Dec 16, 2015	30.71	30.80	29.77	30.52	4,566,446	+0.28(+0.93%)
Dec 15, 2015	29.38	30.35	29.38	30.24	3,585,065	+1.23(+4.24%)
Dec 14, 2015	29.16	29.52	28.60	29.01	2,784,895	+0.14(+0.48%)
Dec 11, 2015	29.36	29.78	28.75	28.87	2,935,864	-0.98(-3.28%)
Dec 10, 2015	29.61	30.15	29.42	29.85	2,240,844	+0.23(+0.78%)
Dec 09, 2015	29.91	30.55	29.38	29.62	3,618,997	-0.35(-1.17%)
Dec 08, 2015	29.79	30.14	29.67	29.97	3,471,733	-0.15(-0.50%)
Dec 07, 2015	30.61	30.68	29.90	30.12	2,946,842	-0.61(-1.99%)
Dec 04, 2015	30.00	30.78	29.94	30.73	2,411,644	+0.83(+2.78%)
Dec 03, 2015	30.76	30.76	29.75	29.90	3,166,773	-0.60(-1.97%)
Dec 02, 2015	30.95	30.98	30.43	30.50	2,665,227	-0.22(-0.72%)

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.