Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.52	23.65	22.89	22.90	4,128,941	-0.76(-3.22%)
Feb 26, 2016	22.97	23.97	22.94	23.66	6,449,477	+0.99(+4.35%)
Feb 25, 2016	22.05	22.70	21.60	22.68	4,055,859	+0.64(+2.92%)
Feb 24, 2016	21.63	22.12	21.21	22.03	4,612,095	-0.10(-0.44%)
Feb 23, 2016	22.18	22.29	21.72	22.13	3,898,536	-0.13(-0.57%)
Feb 22, 2016	22.34	22.56	21.97	22.26	4,560,060	+0.30(+1.38%)
Feb 19, 2016	21.36	22.09	21.15	21.95	5,080,459	+0.48(+2.23%)
Feb 18, 2016	21.88	22.07	21.40	21.47	4,423,455	-0.27(-1.26%)
Feb 17, 2016	21.60	22.04	21.59	21.75	5,596,494	+0.41(+1.92%)
Feb 16, 2016	21.08	21.60	20.97	21.34	5,666,967	+0.69(+3.36%)
Feb 12, 2016	20.29	20.65	20.65	20.65	6,018,557	+0.90(+4.55%)
Feb 11, 2016	19.50	20.00	19.14	19.75	5,079,215	-0.45(-2.22%)
Feb 10, 2016	20.62	21.25	20.16	20.20	4,891,362	-0.14(-0.67%)
Feb 09, 2016	20.18	20.77	19.96	20.33	7,123,210	-0.33(-1.61%)
Feb 08, 2016	21.59	21.79	20.36	20.66	8,313,717	-1.46(-6.62%)
Feb 05, 2016	22.57	23.16	21.88	22.13	4,889,406	-0.48(-2.12%)
Feb 04, 2016	21.98	22.69	21.88	22.61	7,064,703	+0.57(+2.57%)
Feb 03, 2016	22.32	22.48	21.25	22.04	6,465,394	-0.05(-0.22%)
Feb 02, 2016	22.68	23.00	21.97	22.09	5,745,290	-1.02(-4.39%)
Feb 01, 2016	22.86	23.18	22.54	23.11	6,045,190	+0.11(+0.47%)
Jan 29, 2016	22.77	23.15	22.26	23.00	9,135,125	+0.29(+1.29%)
Jan 28, 2016	23.15	23.26	22.64	22.70	5,878,872	-0.21(-0.89%)
Jan 27, 2016	23.01	23.72	22.73	22.91	4,575,029	-0.20(-0.89%)
Jan 26, 2016	23.04	23.41	22.79	23.11	4,030,438	+0.24(+1.07%)
Jan 25, 2016	23.24	23.60	22.71	22.87	6,423,922	-0.62(-2.62%)
Jan 22, 2016	23.07	24.27	22.79	23.49	13,104,532	-0.23(-0.99%)
Jan 21, 2016	23.83	24.38	23.45	23.72	6,097,187	-0.03(-0.12%)
Jan 20, 2016	23.64	24.17	22.88	23.75	8,340,726	-0.47(-1.93%)
Jan 19, 2016	24.87	25.08	23.95	24.22	5,762,510	-0.24(-1.00%)
Jan 15, 2016	24.36	24.46	24.46	24.46	6,482,020	-0.91(-3.58%)
Jan 14, 2016	25.20	25.55	24.33	25.37	3,174,117	+0.49(+1.96%)
Jan 13, 2016	26.56	26.64	24.79	24.88	4,509,634	-1.45(-5.50%)
Jan 12, 2016	26.28	26.39	25.89	26.33	6,178,485	+0.31(+1.18%)
Jan 11, 2016	26.34	26.36	25.80	26.02	7,018,475	-0.05(-0.19%)
Jan 08, 2016	26.61	26.76	26.04	26.07	5,080,898	-0.18(-0.67%)
Jan 07, 2016	26.67	27.18	26.12	26.25	5,000,537	-1.06(-3.90%)
Jan 06, 2016	27.47	27.71	27.09	27.31	4,067,454	-0.59(-2.10%)
Jan 05, 2016	28.03	28.36	27.64	27.90	2,403,391	-0.20(-0.69%)
Jan 04, 2016	28.19	28.31	27.51	28.09	3,882,671	-0.84(-2.90%)
Dec 31, 2015	29.06	28.93	28.93	28.93	2,161,697	-0.25(-0.87%)
Dec 30, 2015	29.10	29.36	28.98	29.19	2,056,208	+0.00(+0.00%)
Dec 29, 2015	29.12	29.34	28.93	29.19	1,787,766	+0.32(+1.12%)
Dec 28, 2015	28.83	28.88	28.47	28.86	1,250,582	-0.14(-0.47%)
Dec 24, 2015	28.88	29.00	29.00	29.00	785,652	+0.04(+0.13%)
Dec 23, 2015	28.77	29.01	28.46	28.96	2,215,190	+0.44(+1.54%)
Dec 22, 2015	28.22	28.64	27.96	28.52	2,390,520	+0.57(+2.02%)
Dec 21, 2015	28.38	28.51	27.79	27.96	4,568,824	-0.18(-0.62%)
Dec 18, 2015	28.98	29.09	28.06	28.13	12,000,758	-1.10(-3.77%)
Dec 17, 2015	29.94	30.02	29.24	29.24	3,308,858	-0.56(-1.87%)
Dec 16, 2015	29.98	30.06	29.06	29.79	4,678,108	+0.27(+0.93%)
Dec 15, 2015	28.68	29.63	28.68	29.52	3,672,729	+1.20(+4.24%)
Dec 14, 2015	28.46	28.82	27.92	28.32	2,852,993	+0.14(+0.49%)
Dec 11, 2015	28.66	29.07	28.06	28.18	3,007,654	-0.96(-3.28%)
Dec 10, 2015	28.90	29.43	28.72	29.14	2,295,638	+0.22(+0.78%)
Dec 09, 2015	29.20	29.82	28.68	28.91	3,707,491	-0.34(-1.17%)
Dec 08, 2015	29.08	29.42	28.96	29.25	3,556,626	-0.15(-0.50%)
Dec 07, 2015	29.88	29.95	29.19	29.40	3,018,900	-0.60(-1.98%)
Dec 04, 2015	29.28	30.05	29.23	30.00	2,470,615	+0.81(+2.78%)
Dec 03, 2015	30.03	30.03	29.04	29.19	3,244,209	-0.59(-1.97%)
Dec 02, 2015	30.21	30.24	29.70	29.77	2,730,399	-0.21(-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.