Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.59	20.65	20.24	20.30	51,327,996	-0.38(-1.85%)
Feb 26, 2016	21.06	21.15	20.54	20.69	62,724,196	-0.25(-1.18%)
Feb 25, 2016	20.60	21.00	20.54	20.93	76,025,032	+0.39(+1.90%)
Feb 24, 2016	20.40	20.59	20.20	20.54	46,195,020	+0.04(+0.20%)
Feb 23, 2016	20.57	20.79	20.49	20.50	46,715,288	-0.06(-0.30%)
Feb 22, 2016	20.36	20.58	20.29	20.57	57,467,912	+0.38(+1.90%)
Feb 19, 2016	20.26	20.29	19.97	20.18	58,046,576	-0.04(-0.20%)
Feb 18, 2016	20.41	20.56	20.16	20.22	70,410,264	-0.05(-0.27%)
Feb 17, 2016	20.53	20.58	20.25	20.28	57,147,700	-0.12(-0.60%)
Feb 16, 2016	20.22	20.42	20.15	20.40	47,588,776	+0.31(+1.53%)
Feb 12, 2016	20.02	20.09	20.09	20.09	47,552,624	+0.16(+0.79%)
Feb 11, 2016	19.85	20.08	19.77	19.94	57,919,656	-0.25(-1.22%)
Feb 10, 2016	20.07	20.46	20.06	20.18	65,326,124	+0.27(+1.34%)
Feb 09, 2016	19.48	19.98	19.39	19.91	83,474,616	+0.37(+1.89%)
Feb 08, 2016	19.63	19.83	19.33	19.55	69,426,904	-0.32(-1.62%)
Feb 05, 2016	19.86	20.13	19.74	19.87	56,887,452	+0.02(+0.10%)
Feb 04, 2016	20.18	20.25	19.67	19.85	83,184,224	-0.46(-2.26%)
Feb 03, 2016	20.47	20.58	19.94	20.30	65,715,228	-0.13(-0.62%)
Feb 02, 2016	20.45	20.56	20.03	20.43	71,115,168	-0.02(-0.10%)
Feb 01, 2016	20.57	20.61	20.21	20.45	69,992,752	-0.22(-1.05%)
Jan 29, 2016	20.59	20.67	20.28	20.67	83,686,232	+0.20(+0.96%)
Jan 28, 2016	20.81	20.82	20.06	20.47	71,959,824	-0.22(-1.05%)
Jan 27, 2016	20.82	21.02	20.55	20.69	42,068,748	-0.10(-0.49%)
Jan 26, 2016	20.70	20.85	20.56	20.79	38,272,172	+0.12(+0.56%)
Jan 25, 2016	20.90	20.95	20.62	20.68	42,424,228	-0.14(-0.68%)
Jan 22, 2016	21.01	21.18	20.79	20.82	46,385,092	+0.09(+0.42%)
Jan 21, 2016	20.75	20.95	20.68	20.73	53,916,592	-0.05(-0.26%)
Jan 20, 2016	20.48	21.06	20.38	20.78	72,974,368	-0.02(-0.10%)
Jan 19, 2016	21.10	21.17	20.56	20.80	48,287,388	-0.08(-0.39%)
Jan 15, 2016	20.49	20.89	20.89	20.89	68,997,744	-0.20(-0.96%)
Jan 14, 2016	20.60	21.30	20.60	21.09	56,826,800	+0.50(+2.44%)
Jan 13, 2016	21.08	21.20	20.52	20.59	59,848,560	-0.43(-2.03%)
Jan 12, 2016	21.27	21.35	20.83	21.01	57,279,132	-0.05(-0.23%)
Jan 11, 2016	21.12	21.15	20.77	21.06	56,986,112	+0.05(+0.23%)
Jan 08, 2016	21.39	21.44	20.96	21.01	48,761,420	-0.27(-1.27%)
Jan 07, 2016	21.12	21.56	21.11	21.29	54,879,908	-0.14(-0.66%)
Jan 06, 2016	21.51	21.62	21.30	21.43	38,126,492	-0.39(-1.77%)
Jan 05, 2016	21.81	21.86	21.65	21.81	40,275,112	+0.16(+0.72%)
Jan 04, 2016	21.59	21.69	21.40	21.66	55,032,096	-0.22(-1.02%)
Dec 31, 2015	22.01	21.88	21.88	21.88	31,131,336	-0.32(-1.44%)
Dec 30, 2015	22.19	22.30	22.13	22.20	24,096,630	-0.05(-0.24%)
Dec 29, 2015	22.08	22.31	22.05	22.26	25,130,866	+0.28(+1.26%)
Dec 28, 2015	22.10	22.13	21.94	21.98	38,848,376	-0.14(-0.61%)
Dec 24, 2015	22.03	22.11	22.11	22.11	11,694,368	+0.04(+0.18%)
Dec 23, 2015	22.09	22.19	22.05	22.07	30,932,822	+0.03(+0.12%)
Dec 22, 2015	22.11	22.11	21.94	22.05	37,623,496	+0.04(+0.18%)
Dec 21, 2015	21.81	22.00	21.70	22.00	45,173,732	+0.32(+1.47%)
Dec 18, 2015	21.86	22.00	21.66	21.69	98,268,592	-0.23(-1.05%)
Dec 17, 2015	22.07	22.15	21.90	21.92	56,536,700	-0.17(-0.77%)
Dec 16, 2015	21.98	22.15	21.69	22.09	65,006,116	+0.22(+0.99%)
Dec 15, 2015	22.11	22.25	21.80	21.87	69,831,096	+0.05(+0.25%)
Dec 14, 2015	21.69	21.84	21.58	21.81	56,474,472	+0.08(+0.37%)
Dec 11, 2015	21.77	21.85	21.67	21.73	59,411,852	-0.20(-0.93%)
Dec 10, 2015	21.98	22.18	21.86	21.94	77,871,272	+0.05(+0.22%)
Dec 09, 2015	21.98	22.13	21.77	21.89	58,352,704	-0.16(-0.74%)
Dec 08, 2015	21.93	22.19	21.91	22.05	37,961,852	-0.09(-0.40%)
Dec 07, 2015	22.19	22.29	22.00	22.14	30,930,676	-0.09(-0.43%)
Dec 04, 2015	22.02	22.30	21.97	22.24	46,634,976	+0.28(+1.27%)
Dec 03, 2015	22.32	22.37	21.94	21.96	69,850,600	-0.35(-1.55%)
Dec 02, 2015	22.82	22.93	22.23	22.30	46,951,156	-0.49(-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.