Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.30	24.55	24.11	24.13	27,216,060	-0.08(-0.31%)
Feb 26, 2016	24.57	24.65	24.10	24.20	22,227,764	-0.26(-1.06%)
Feb 25, 2016	24.31	24.46	24.13	24.46	15,470,866	+0.05(+0.22%)
Feb 24, 2016	23.85	24.50	23.66	24.41	22,131,262	+0.36(+1.49%)
Feb 23, 2016	24.15	24.31	23.99	24.05	17,468,524	-0.25(-1.05%)
Feb 22, 2016	24.34	24.60	24.20	24.30	22,211,484	+0.16(+0.68%)
Feb 19, 2016	23.82	24.16	23.80	24.14	21,049,868	+0.18(+0.77%)
Feb 18, 2016	24.01	24.13	23.65	23.96	28,393,012	-0.16(-0.66%)
Feb 17, 2016	24.13	24.37	23.96	24.11	31,479,858	+0.09(+0.38%)
Feb 16, 2016	24.16	24.18	23.82	24.02	30,753,010	+0.29(+1.23%)
Feb 12, 2016	23.76	23.73	23.73	23.73	28,701,488	+0.31(+1.32%)
Feb 11, 2016	22.93	23.54	22.86	23.42	41,857,856	+0.10(+0.41%)
Feb 10, 2016	24.29	24.29	23.30	23.32	52,067,416	-1.00(-4.12%)
Feb 09, 2016	24.41	24.66	23.89	24.33	43,671,980	-0.50(-2.00%)
Feb 08, 2016	24.73	24.95	24.21	24.83	66,997,148	-0.00(-0.02%)
Feb 05, 2016	24.33	24.85	24.23	24.83	60,609,136	+0.50(+2.06%)
Feb 04, 2016	24.32	24.85	24.07	24.33	67,345,896	+0.15(+0.64%)
Feb 03, 2016	23.70	24.22	23.07	24.17	66,995,048	+1.36(+5.95%)
Feb 02, 2016	22.94	23.24	22.73	22.82	38,367,168	-0.51(-2.19%)
Feb 01, 2016	23.02	23.45	22.98	23.32	23,305,668	+0.04(+0.18%)
Jan 29, 2016	22.88	23.34	22.79	23.28	45,791,500	+0.67(+2.96%)
Jan 28, 2016	22.77	22.81	22.42	22.61	30,540,948	-0.00(-0.02%)
Jan 27, 2016	22.96	23.17	22.55	22.62	29,308,952	-0.30(-1.31%)
Jan 26, 2016	22.59	22.99	22.55	22.92	37,663,236	+0.26(+1.16%)
Jan 25, 2016	23.02	23.12	22.61	22.66	25,556,748	-0.47(-2.02%)
Jan 22, 2016	23.20	23.20	22.86	23.12	23,609,144	+0.42(+1.86%)
Jan 21, 2016	22.41	22.92	22.23	22.70	36,716,380	+0.30(+1.32%)
Jan 20, 2016	22.56	22.57	21.88	22.41	53,946,164	-0.27(-1.18%)
Jan 19, 2016	22.91	22.92	22.43	22.67	29,500,060	+0.15(+0.67%)
Jan 15, 2016	22.28	22.52	22.52	22.52	39,918,500	-0.48(-2.11%)
Jan 14, 2016	22.38	23.26	22.30	23.01	31,150,544	+0.63(+2.80%)
Jan 13, 2016	23.17	23.19	22.33	22.38	38,436,448	-0.55(-2.41%)
Jan 12, 2016	22.83	23.17	22.72	22.93	23,813,434	+0.06(+0.27%)
Jan 11, 2016	22.94	23.01	22.54	22.87	27,199,534	+0.02(+0.10%)
Jan 08, 2016	22.93	23.42	22.81	22.85	33,718,864	+0.02(+0.10%)
Jan 07, 2016	22.61	23.14	22.47	22.82	38,789,980	-0.25(-1.10%)
Jan 06, 2016	22.95	23.26	22.88	23.08	25,902,014	-0.18(-0.77%)
Jan 05, 2016	23.34	23.43	23.19	23.26	33,866,532	+0.00(+0.02%)
Jan 04, 2016	23.05	23.26	22.92	23.25	31,732,882	-0.28(-1.18%)
Dec 31, 2015	23.58	23.53	23.53	23.53	18,612,468	-0.12(-0.49%)
Dec 30, 2015	23.98	24.00	23.64	23.65	15,506,196	-0.35(-1.48%)
Dec 29, 2015	23.98	24.16	23.89	24.00	17,348,994	+0.15(+0.65%)
Dec 28, 2015	23.82	23.96	23.66	23.85	12,237,401	-0.05(-0.19%)
Dec 24, 2015	23.95	23.89	23.89	23.89	8,377,241	+0.05(+0.23%)
Dec 23, 2015	23.81	23.88	23.71	23.84	17,327,794	+0.12(+0.49%)
Dec 22, 2015	23.83	23.99	23.67	23.72	25,255,168	+0.18(+0.76%)
Dec 21, 2015	23.69	23.70	23.10	23.54	33,569,256	+0.02(+0.11%)
Dec 18, 2015	23.77	23.77	23.49	23.52	48,501,000	-0.42(-1.75%)
Dec 17, 2015	24.39	24.53	23.93	23.94	24,161,852	-0.54(-2.21%)
Dec 16, 2015	24.29	24.55	24.11	24.48	40,136,532	+0.40(+1.64%)
Dec 15, 2015	24.21	24.66	23.99	24.08	42,635,464	+0.16(+0.66%)
Dec 14, 2015	24.14	24.19	23.43	23.92	64,967,048	-0.25(-1.03%)
Dec 11, 2015	24.54	24.84	24.16	24.17	46,291,236	-0.71(-2.85%)
Dec 10, 2015	24.27	25.13	24.27	24.88	32,037,058	+0.45(+1.84%)
Dec 09, 2015	24.70	24.83	24.22	24.43	30,526,624	-0.40(-1.60%)
Dec 08, 2015	25.10	25.13	24.51	24.83	33,909,476	-0.35(-1.37%)
Dec 07, 2015	25.26	25.39	24.97	25.17	17,200,184	-0.16(-0.63%)
Dec 04, 2015	24.85	25.47	24.81	25.33	29,326,560	+0.47(+1.90%)
Dec 03, 2015	25.18	25.36	24.74	24.86	27,885,700	-0.36(-1.42%)
Dec 02, 2015	25.66	25.75	25.16	25.22	22,233,890	-0.53(-2.06%)

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.