Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.08	28.43	27.80	27.99	12,793,195	-0.30(-1.07%)
Feb 26, 2016	28.58	28.72	27.97	28.29	11,176,583	+0.27(+0.95%)
Feb 25, 2016	27.96	28.16	27.22	28.02	10,783,171	+0.03(+0.12%)
Feb 24, 2016	27.03	28.01	27.03	27.99	12,491,634	+0.32(+1.15%)
Feb 23, 2016	27.97	28.10	27.61	27.67	13,817,151	-0.68(-2.40%)
Feb 22, 2016	27.05	28.42	27.61	28.35	15,330,481	+1.30(+4.81%)
Feb 19, 2016	26.97	27.12	26.59	27.05	10,627,425	-0.08(-0.29%)
Feb 18, 2016	27.37	27.46	26.68	27.13	13,223,050	+0.05(+0.19%)
Feb 17, 2016	26.08	27.13	25.93	27.08	12,431,186	+1.26(+4.88%)
Feb 16, 2016	25.57	25.88	25.23	25.82	10,554,913	+0.72(+2.85%)
Feb 12, 2016	25.17	25.10	25.10	25.10	13,907,447	+0.27(+1.08%)
Feb 11, 2016	24.75	25.30	24.11	24.83	15,138,566	-0.68(-2.67%)
Feb 10, 2016	25.42	26.01	25.22	25.52	8,857,045	+0.00(+0.00%)
Feb 09, 2016	26.17	26.64	24.94	25.52	15,322,098	-1.07(-4.02%)
Feb 08, 2016	26.51	26.80	26.10	26.58	17,051,958	-0.45(-1.66%)
Feb 05, 2016	27.58	27.84	26.68	27.03	13,218,131	-0.93(-3.33%)
Feb 04, 2016	27.93	28.87	27.75	27.96	15,918,766	+0.41(+1.47%)
Feb 03, 2016	26.52	27.64	25.69	27.56	14,704,484	+1.24(+4.72%)
Feb 02, 2016	26.50	26.75	26.16	26.32	10,397,765	-0.95(-3.48%)
Feb 01, 2016	26.98	27.44	26.74	27.27	11,821,613	-0.15(-0.53%)
Jan 29, 2016	26.36	27.43	26.30	27.41	17,429,252	+1.16(+4.40%)
Jan 28, 2016	26.14	26.38	25.37	26.26	20,645,776	+1.20(+4.78%)
Jan 27, 2016	24.95	25.71	24.72	25.06	19,897,408	+0.10(+0.41%)
Jan 26, 2016	25.47	25.53	24.59	24.95	20,826,284	-0.29(-1.16%)
Jan 25, 2016	25.98	26.44	25.20	25.25	21,803,104	-0.78(-3.01%)
Jan 22, 2016	26.27	26.43	25.16	26.03	21,335,444	+0.78(+3.07%)
Jan 21, 2016	24.34	25.55	24.26	25.26	17,690,904	+0.70(+2.84%)
Jan 20, 2016	25.04	25.07	23.83	24.56	25,176,198	-1.13(-4.40%)
Jan 19, 2016	26.64	26.72	25.33	25.69	17,648,796	-0.91(-3.44%)
Jan 15, 2016	26.31	26.60	26.60	26.60	15,345,021	-0.85(-3.11%)
Jan 14, 2016	26.45	27.64	25.55	27.46	16,177,313	+1.19(+4.53%)
Jan 13, 2016	27.52	27.67	26.20	26.27	19,069,974	-0.87(-3.21%)
Jan 12, 2016	27.55	27.68	26.39	27.14	12,723,753	-0.07(-0.25%)
Jan 11, 2016	27.96	28.02	26.58	27.21	16,058,910	-0.78(-2.80%)
Jan 08, 2016	28.48	28.62	27.83	27.99	13,417,882	-0.39(-1.37%)
Jan 07, 2016	28.27	29.10	28.16	28.38	12,814,099	-0.44(-1.53%)
Jan 06, 2016	28.88	29.48	28.51	28.82	14,306,531	-0.85(-2.85%)
Jan 05, 2016	29.84	29.95	29.10	29.66	9,377,552	-0.07(-0.23%)
Jan 04, 2016	29.20	29.84	28.94	29.73	11,634,893	+0.38(+1.29%)
Dec 31, 2015	29.27	29.35	29.35	29.35	7,183,809	-0.08(-0.26%)
Dec 30, 2015	29.27	29.86	27.71	29.43	6,589,705	-0.32(-1.07%)
Dec 29, 2015	30.12	30.33	29.49	29.75	6,269,521	+0.17(+0.58%)
Dec 28, 2015	29.77	29.97	29.37	29.58	7,937,065	-0.73(-2.42%)
Dec 24, 2015	30.55	30.31	30.31	30.31	4,320,027	-0.26(-0.85%)
Dec 23, 2015	30.02	30.58	29.94	30.57	13,147,850	+1.23(+4.20%)
Dec 22, 2015	28.83	29.62	28.75	29.34	12,710,128	+0.53(+1.86%)
Dec 21, 2015	28.98	29.39	28.58	28.80	13,074,877	-0.03(-0.12%)
Dec 18, 2015	29.32	29.41	28.71	28.83	20,415,062	-0.64(-2.16%)
Dec 17, 2015	30.91	31.02	29.40	29.47	21,723,056	-1.45(-4.69%)
Dec 16, 2015	31.77	31.95	30.74	30.92	24,716,684	-1.07(-3.34%)
Dec 15, 2015	31.97	34.21	30.61	31.99	28,529,702	+0.47(+1.50%)
Dec 14, 2015	31.76	32.29	31.07	31.52	23,313,202	-0.35(-1.11%)
Dec 11, 2015	32.54	32.67	31.81	31.87	15,185,159	-1.03(-3.12%)
Dec 10, 2015	32.78	33.44	32.49	32.90	17,764,198	-0.13(-0.39%)
Dec 09, 2015	31.56	33.03	31.46	33.03	24,559,968	+1.75(+5.60%)
Dec 08, 2015	30.79	32.22	30.68	31.28	19,557,938	-0.26(-0.82%)
Dec 07, 2015	31.90	31.99	30.94	31.53	21,364,906	-1.15(-3.51%)
Dec 04, 2015	32.34	32.80	31.83	32.68	15,111,507	-0.09(-0.29%)
Dec 03, 2015	33.84	33.93	32.43	32.78	16,710,369	-0.81(-2.41%)
Dec 02, 2015	34.39	34.94	33.54	33.59	15,619,969	-1.25(-3.59%)

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.