Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.64	19.75	19.37	19.39	16,939,494	-0.36(-1.83%)
Feb 26, 2016	19.63	20.15	19.46	19.76	24,526,390	+0.42(+2.15%)
Feb 25, 2016	18.69	19.38	18.66	19.34	22,374,804	+0.72(+3.88%)
Feb 24, 2016	18.19	18.62	17.81	18.62	25,793,110	+0.00(+0.00%)
Feb 23, 2016	19.20	19.23	18.59	18.62	18,753,902	-0.65(-3.38%)
Feb 22, 2016	19.16	19.43	19.10	19.27	15,497,756	+0.42(+2.25%)
Feb 19, 2016	18.67	18.99	18.56	18.84	16,538,800	+0.03(+0.17%)
Feb 18, 2016	19.13	19.27	18.67	18.81	22,314,482	-0.21(-1.11%)
Feb 17, 2016	19.02	19.37	18.94	19.03	24,486,342	+0.40(+2.15%)
Feb 16, 2016	18.90	18.95	18.22	18.62	26,189,776	+0.49(+2.73%)
Feb 12, 2016	17.20	18.13	18.13	18.13	29,040,182	+1.10(+6.45%)
Feb 11, 2016	17.02	17.38	16.61	17.03	37,136,124	-0.79(-4.45%)
Feb 10, 2016	18.36	18.67	17.78	17.82	27,461,226	-0.18(-1.00%)
Feb 09, 2016	17.19	18.29	17.09	18.00	32,654,792	+0.20(+1.15%)
Feb 08, 2016	18.66	18.72	17.53	17.80	30,893,946	-1.32(-6.90%)
Feb 05, 2016	19.70	19.96	18.99	19.12	20,512,194	-0.52(-2.64%)
Feb 04, 2016	18.96	19.78	18.94	19.64	22,282,988	+0.54(+2.84%)
Feb 03, 2016	19.18	19.25	18.29	19.10	32,008,536	-0.14(-0.74%)
Feb 02, 2016	19.91	19.91	19.15	19.24	23,331,580	-0.95(-4.71%)
Feb 01, 2016	20.24	20.36	19.96	20.19	14,173,122	-0.13(-0.66%)
Jan 29, 2016	19.90	20.33	19.72	20.32	23,900,454	+0.56(+2.82%)
Jan 28, 2016	20.16	20.29	19.58	19.76	20,370,254	-0.16(-0.79%)
Jan 27, 2016	19.83	20.54	19.67	19.92	25,197,946	+0.02(+0.12%)
Jan 26, 2016	19.55	20.03	19.54	19.90	17,118,724	+0.40(+2.04%)
Jan 25, 2016	19.87	19.91	19.47	19.50	25,787,498	-0.49(-2.46%)
Jan 22, 2016	19.72	20.28	19.65	19.99	28,822,936	+0.65(+3.35%)
Jan 21, 2016	19.74	19.97	19.27	19.34	28,350,980	-0.36(-1.82%)
Jan 20, 2016	20.06	20.12	19.26	19.70	33,227,194	-0.80(-3.88%)
Jan 19, 2016	20.94	21.18	20.11	20.50	36,469,016	+0.23(+1.12%)
Jan 15, 2016	20.32	20.27	20.27	20.27	37,744,264	-0.92(-4.35%)
Jan 14, 2016	21.07	21.33	20.47	21.19	30,505,586	+0.20(+0.97%)
Jan 13, 2016	22.43	22.48	20.69	20.99	38,072,908	-1.23(-5.52%)
Jan 12, 2016	22.43	22.54	21.86	22.22	20,549,980	+0.00(+0.00%)
Jan 11, 2016	22.21	22.32	21.71	22.22	24,872,402	+0.06(+0.28%)
Jan 08, 2016	22.96	23.02	22.09	22.15	19,595,342	-0.47(-2.07%)
Jan 07, 2016	23.32	23.47	22.46	22.62	23,216,624	-1.19(-4.98%)
Jan 06, 2016	23.91	24.03	23.61	23.81	16,727,057	-0.61(-2.49%)
Jan 05, 2016	24.57	24.74	24.14	24.42	12,619,500	-0.16(-0.64%)
Jan 04, 2016	23.96	24.60	23.85	24.57	20,176,432	-0.26(-1.04%)
Dec 31, 2015	24.91	24.83	24.83	24.83	10,446,540	-0.33(-1.30%)
Dec 30, 2015	25.37	25.48	25.13	25.16	6,478,771	-0.25(-0.98%)
Dec 29, 2015	25.32	25.53	25.23	25.41	8,184,031	+0.30(+1.18%)
Dec 28, 2015	25.26	25.26	24.94	25.11	6,943,965	-0.24(-0.95%)
Dec 24, 2015	25.42	25.35	25.35	25.35	3,584,797	-0.09(-0.37%)
Dec 23, 2015	25.35	25.55	25.19	25.45	8,720,583	+0.30(+1.18%)
Dec 22, 2015	24.95	25.27	24.67	25.15	14,692,262	+0.42(+1.70%)
Dec 21, 2015	24.68	24.82	24.35	24.73	13,989,795	+0.30(+1.25%)
Dec 18, 2015	25.08	25.17	24.39	24.42	24,766,014	-0.85(-3.37%)
Dec 17, 2015	26.41	26.42	25.26	25.27	20,441,214	-0.96(-3.66%)
Dec 16, 2015	25.89	26.36	25.51	26.24	17,523,408	+0.60(+2.34%)
Dec 15, 2015	25.48	25.82	25.42	25.63	17,560,512	+0.75(+3.01%)
Dec 14, 2015	25.08	25.38	24.50	24.88	19,191,546	-0.16(-0.62%)
Dec 11, 2015	25.61	25.79	24.92	25.04	20,668,142	-1.05(-4.01%)
Dec 10, 2015	26.15	26.46	25.98	26.09	13,675,166	+0.04(+0.15%)
Dec 09, 2015	26.38	26.78	25.83	26.05	16,922,692	-0.54(-2.03%)
Dec 08, 2015	26.72	26.81	26.41	26.59	13,591,880	-0.48(-1.79%)
Dec 07, 2015	27.54	27.56	26.87	27.07	10,747,509	-0.50(-1.81%)
Dec 04, 2015	27.05	27.77	26.86	27.57	16,917,552	+0.68(+2.53%)
Dec 03, 2015	27.36	27.49	26.77	26.89	19,243,784	-0.34(-1.26%)
Dec 02, 2015	27.60	27.63	27.10	27.23	14,087,739	-0.30(-1.08%)

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.