Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.33	19.46	19.26	19.30	1,817,388	+0.02(+0.12%)
Feb 26, 2016	19.40	19.44	19.23	19.27	922,242	+0.00(+0.00%)
Feb 25, 2016	19.15	19.27	19.06	19.27	2,039,538	+0.31(+1.63%)
Feb 24, 2016	18.70	19.02	18.58	18.97	1,911,125	-0.27(-1.40%)
Feb 23, 2016	19.47	19.50	19.22	19.23	2,015,326	-0.31(-1.58%)
Feb 22, 2016	19.42	19.55	19.42	19.54	945,134	+0.32(+1.68%)
Feb 19, 2016	19.09	19.26	19.00	19.22	692,254	-0.14(-0.72%)
Feb 18, 2016	19.81	19.81	19.35	19.36	1,239,195	-0.41(-2.07%)
Feb 17, 2016	19.56	19.78	19.53	19.77	1,260,297	+0.45(+2.31%)
Feb 16, 2016	19.36	19.38	19.10	19.32	1,125,515	+0.44(+2.33%)
Feb 12, 2016	18.66	18.88	18.88	18.88	1,368,093	+0.16(+0.86%)
Feb 11, 2016	18.80	18.88	18.54	18.72	3,344,426	-0.51(-2.65%)
Feb 10, 2016	19.25	19.47	19.17	19.23	1,374,954	+0.25(+1.30%)
Feb 09, 2016	18.80	19.11	18.76	18.98	1,832,739	-0.32(-1.68%)
Feb 08, 2016	19.41	19.41	19.13	19.30	2,087,465	-0.74(-3.69%)
Feb 05, 2016	20.21	20.27	19.98	20.04	1,413,456	-0.05(-0.23%)
Feb 04, 2016	19.74	20.13	19.68	20.09	1,398,116	+0.43(+2.19%)
Feb 03, 2016	19.50	19.69	19.08	19.66	2,876,480	+0.14(+0.71%)
Feb 02, 2016	19.79	19.79	19.47	19.52	1,717,587	-0.77(-3.80%)
Feb 01, 2016	20.25	20.36	20.14	20.29	2,543,137	-0.02(-0.11%)
Jan 29, 2016	20.12	20.31	20.02	20.31	1,911,079	+0.40(+2.01%)
Jan 28, 2016	20.09	20.11	19.71	19.91	2,115,449	+0.03(+0.15%)
Jan 27, 2016	20.00	20.18	19.84	19.88	2,440,551	-0.15(-0.77%)
Jan 26, 2016	19.73	20.05	19.71	20.04	1,578,700	+0.51(+2.60%)
Jan 25, 2016	19.70	19.71	19.52	19.53	1,110,028	-0.52(-2.58%)
Jan 22, 2016	20.01	20.11	19.90	20.04	1,934,753	+0.61(+3.13%)
Jan 21, 2016	19.24	19.54	19.06	19.44	3,199,466	+0.19(+1.00%)
Jan 20, 2016	19.40	19.42	18.91	19.24	4,872,037	-0.42(-2.16%)
Jan 19, 2016	19.81	19.86	19.53	19.67	2,882,347	-0.02(-0.08%)
Jan 15, 2016	19.92	19.68	19.68	19.68	3,347,890	-0.76(-3.73%)
Jan 14, 2016	20.29	20.54	20.15	20.44	3,617,071	+0.23(+1.14%)
Jan 13, 2016	20.68	20.75	20.17	20.21	4,137,414	-0.42(-2.02%)
Jan 12, 2016	20.71	20.73	20.41	20.63	10,155,440	+0.15(+0.71%)
Jan 11, 2016	20.61	20.63	20.34	20.48	5,057,506	+0.07(+0.34%)
Jan 08, 2016	20.76	20.78	20.35	20.41	2,992,444	-0.19(-0.94%)
Jan 07, 2016	20.65	20.85	20.60	20.61	2,848,807	-0.30(-1.44%)
Jan 06, 2016	20.78	20.95	20.76	20.91	1,151,146	-0.40(-1.88%)
Jan 05, 2016	21.31	21.32	21.09	21.31	2,533,018	-0.18(-0.86%)
Jan 04, 2016	21.50	21.52	21.15	21.49	1,874,678	-0.29(-1.34%)
Dec 31, 2015	21.99	21.79	21.79	21.79	1,397,420	-0.39(-1.77%)
Dec 30, 2015	22.28	22.30	22.14	22.18	1,238,247	-0.12(-0.55%)
Dec 29, 2015	22.24	22.36	22.19	22.30	3,268,113	+0.05(+0.24%)
Dec 28, 2015	22.26	22.34	22.16	22.25	845,363	-0.18(-0.82%)
Dec 24, 2015	22.43	22.43	22.43	22.43	363,077	+0.04(+0.17%)
Dec 23, 2015	22.17	22.39	22.12	22.39	2,105,881	+0.49(+2.25%)
Dec 22, 2015	21.79	21.95	21.72	21.90	3,310,900	+0.17(+0.78%)
Dec 21, 2015	21.82	21.91	21.61	21.73	3,049,166	-0.43(-1.94%)
Dec 18, 2015	22.29	22.29	22.12	22.16	2,549,122	-0.33(-1.45%)
Dec 17, 2015	22.78	22.78	22.48	22.49	2,036,910	-0.24(-1.07%)
Dec 16, 2015	22.57	22.83	22.40	22.73	2,266,574	+0.36(+1.59%)
Dec 15, 2015	22.42	22.52	22.31	22.37	1,690,963	+0.26(+1.20%)
Dec 14, 2015	22.23	22.29	21.93	22.11	2,345,459	-0.11(-0.48%)
Dec 11, 2015	22.40	22.44	22.15	22.21	1,948,393	-0.35(-1.54%)
Dec 10, 2015	22.57	22.66	22.49	22.56	2,157,288	-0.14(-0.60%)
Dec 09, 2015	22.65	22.96	22.54	22.70	3,892,204	+0.11(+0.50%)
Dec 08, 2015	22.60	22.69	22.50	22.59	1,986,762	-0.42(-1.84%)
Dec 07, 2015	23.07	23.08	22.91	23.01	1,550,000	-0.38(-1.62%)
Dec 04, 2015	23.04	23.42	23.01	23.39	2,342,054	+0.35(+1.51%)
Dec 03, 2015	23.41	23.43	22.95	23.04	2,615,365	+0.08(+0.33%)
Dec 02, 2015	23.12	23.20	22.91	22.96	1,484,869	-0.38(-1.62%)

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.