Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.00	21.07	20.64	20.71	50,323,884	-0.39(-1.85%)
Feb 26, 2016	21.48	21.57	20.95	21.10	61,497,144	-0.25(-1.18%)
Feb 25, 2016	21.01	21.42	20.95	21.35	74,537,776	+0.40(+1.90%)
Feb 24, 2016	20.81	21.00	20.61	20.95	45,291,324	+0.04(+0.20%)
Feb 23, 2016	20.98	21.21	20.90	20.91	45,801,412	-0.06(-0.30%)
Feb 22, 2016	20.77	20.99	20.70	20.98	56,343,684	+0.39(+1.90%)
Feb 19, 2016	20.66	20.70	20.36	20.58	56,911,032	-0.04(-0.20%)
Feb 18, 2016	20.81	20.97	20.57	20.63	69,032,848	-0.06(-0.27%)
Feb 17, 2016	20.94	20.99	20.66	20.68	56,029,740	-0.13(-0.60%)
Feb 16, 2016	20.63	20.83	20.56	20.81	46,657,816	+0.31(+1.53%)
Feb 12, 2016	20.42	20.49	20.49	20.49	46,622,368	+0.16(+0.79%)
Feb 11, 2016	20.25	20.48	20.17	20.33	56,786,592	-0.25(-1.22%)
Feb 10, 2016	20.47	20.87	20.46	20.58	64,048,172	+0.27(+1.34%)
Feb 09, 2016	19.87	20.38	19.78	20.31	81,841,632	+0.38(+1.89%)
Feb 08, 2016	20.02	20.23	19.72	19.94	68,068,728	-0.33(-1.62%)
Feb 05, 2016	20.26	20.53	20.13	20.26	55,774,584	+0.02(+0.10%)
Feb 04, 2016	20.58	20.65	20.06	20.24	81,556,920	-0.47(-2.26%)
Feb 03, 2016	20.88	20.99	20.34	20.71	64,429,664	-0.12(-0.57%)
Feb 02, 2016	20.85	20.96	20.42	20.83	69,759,880	-0.02(-0.10%)
Feb 01, 2016	20.97	21.01	20.60	20.85	68,658,856	-0.22(-1.05%)
Jan 29, 2016	20.99	21.07	20.68	21.07	82,091,376	+0.20(+0.96%)
Jan 28, 2016	21.22	21.22	20.45	20.87	70,588,440	-0.22(-1.05%)
Jan 27, 2016	21.22	21.43	20.95	21.09	41,267,020	-0.10(-0.49%)
Jan 26, 2016	21.10	21.25	20.96	21.20	37,542,796	+0.12(+0.56%)
Jan 25, 2016	21.31	21.36	21.02	21.08	41,615,720	-0.15(-0.68%)
Jan 22, 2016	21.42	21.60	21.20	21.22	45,501,100	+0.09(+0.42%)
Jan 21, 2016	21.15	21.35	21.08	21.13	52,889,068	-0.06(-0.26%)
Jan 20, 2016	20.88	21.47	20.77	21.19	71,583,656	-0.02(-0.10%)
Jan 19, 2016	21.51	21.58	20.96	21.21	47,367,144	-0.08(-0.39%)
Jan 15, 2016	20.88	21.29	21.29	21.29	67,682,816	-0.21(-0.96%)
Jan 14, 2016	21.00	21.71	21.00	21.50	55,743,816	+0.51(+2.44%)
Jan 13, 2016	21.49	21.62	20.92	20.99	58,707,992	-0.44(-2.03%)
Jan 12, 2016	21.69	21.77	21.23	21.42	56,187,532	-0.05(-0.23%)
Jan 11, 2016	21.53	21.56	21.17	21.47	55,900,092	+0.05(+0.23%)
Jan 08, 2016	21.80	21.86	21.37	21.42	47,832,144	-0.28(-1.27%)
Jan 07, 2016	21.53	21.98	21.52	21.70	53,834,028	-0.15(-0.66%)
Jan 06, 2016	21.93	22.04	21.71	21.84	37,399,892	-0.39(-1.77%)
Jan 05, 2016	22.24	22.28	22.07	22.24	39,507,564	+0.16(+0.72%)
Jan 04, 2016	22.01	22.11	21.82	22.08	53,983,316	-0.23(-1.02%)
Dec 31, 2015	22.44	22.31	22.31	22.31	30,538,048	-0.32(-1.44%)
Dec 30, 2015	22.63	22.73	22.56	22.63	23,637,406	-0.06(-0.24%)
Dec 29, 2015	22.51	22.74	22.48	22.69	24,651,932	+0.28(+1.26%)
Dec 28, 2015	22.53	22.56	22.37	22.40	38,108,016	-0.14(-0.61%)
Dec 24, 2015	22.46	22.54	22.54	22.54	11,471,502	+0.04(+0.18%)
Dec 23, 2015	22.52	22.63	22.48	22.50	30,343,318	+0.03(+0.12%)
Dec 22, 2015	22.54	22.54	22.36	22.47	36,906,480	+0.04(+0.19%)
Dec 21, 2015	22.23	22.43	22.12	22.43	44,312,828	+0.32(+1.47%)
Dec 18, 2015	22.29	22.43	22.08	22.11	96,395,824	-0.24(-1.05%)
Dec 17, 2015	22.50	22.58	22.32	22.34	55,459,244	-0.17(-0.77%)
Dec 16, 2015	22.41	22.58	22.11	22.52	63,767,252	+0.22(+0.99%)
Dec 15, 2015	22.54	22.68	22.23	22.29	68,500,288	+0.06(+0.25%)
Dec 14, 2015	22.11	22.26	22.00	22.24	55,398,204	+0.08(+0.37%)
Dec 11, 2015	22.19	22.27	22.09	22.16	58,279,604	-0.21(-0.93%)
Dec 10, 2015	22.41	22.61	22.28	22.36	76,387,232	+0.05(+0.22%)
Dec 09, 2015	22.40	22.56	22.20	22.31	57,240,640	-0.17(-0.74%)
Dec 08, 2015	22.36	22.63	22.34	22.48	37,238,392	-0.09(-0.40%)
Dec 07, 2015	22.63	22.72	22.43	22.57	30,341,210	-0.10(-0.43%)
Dec 04, 2015	22.45	22.73	22.40	22.67	45,746,224	+0.28(+1.27%)
Dec 03, 2015	22.75	22.81	22.36	22.38	68,519,416	-0.35(-1.55%)
Dec 02, 2015	23.27	23.38	22.66	22.74	46,056,380	-0.50(-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.