Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.98	22.16	21.90	21.92	5,369,744	+0.02(+0.08%)
Feb 26, 2016	22.02	22.09	21.88	21.91	5,689,557	+0.12(+0.56%)
Feb 25, 2016	21.71	21.79	21.57	21.78	7,934,507	+0.20(+0.94%)
Feb 24, 2016	21.32	21.60	21.12	21.58	9,495,102	-0.15(-0.71%)
Feb 23, 2016	21.98	22.03	21.72	21.74	11,839,585	-0.31(-1.41%)
Feb 22, 2016	21.97	22.09	21.63	22.05	9,053,557	+0.41(+1.91%)
Feb 19, 2016	21.61	21.67	21.46	21.63	9,132,600	-0.13(-0.58%)
Feb 18, 2016	21.97	21.98	21.72	21.76	8,311,990	-0.09(-0.40%)
Feb 17, 2016	21.69	21.89	21.65	21.85	8,114,222	+0.53(+2.49%)
Feb 16, 2016	21.21	21.33	21.06	21.32	11,243,102	+0.64(+3.10%)
Feb 12, 2016	20.54	20.68	20.68	20.68	16,452,956	+0.34(+1.66%)
Feb 11, 2016	20.33	20.45	20.10	20.34	25,891,572	-0.32(-1.57%)
Feb 10, 2016	20.97	21.19	20.65	20.66	18,003,340	+0.00(+0.02%)
Feb 09, 2016	20.45	20.81	20.42	20.66	23,494,486	-0.37(-1.75%)
Feb 08, 2016	21.14	21.16	20.82	21.03	17,903,852	-0.62(-2.86%)
Feb 05, 2016	21.92	21.95	21.59	21.65	23,017,922	-0.14(-0.62%)
Feb 04, 2016	21.62	21.94	21.53	21.78	9,872,042	-0.21(-0.98%)
Feb 03, 2016	22.13	22.15	21.60	22.00	15,650,228	+0.03(+0.12%)
Feb 02, 2016	22.26	22.26	21.93	21.97	13,344,421	-0.66(-2.91%)
Feb 01, 2016	22.49	22.70	22.37	22.63	9,664,966	-0.18(-0.77%)
Jan 29, 2016	22.40	22.82	22.40	22.81	9,716,276	+0.58(+2.63%)
Jan 28, 2016	22.38	22.43	21.99	22.22	9,895,366	-0.07(-0.33%)
Jan 27, 2016	22.45	22.70	22.21	22.30	8,331,463	-0.25(-1.11%)
Jan 26, 2016	22.28	22.56	22.27	22.55	10,207,772	+0.50(+2.29%)
Jan 25, 2016	22.18	22.27	22.03	22.04	12,740,108	-0.33(-1.49%)
Jan 22, 2016	22.29	22.41	22.18	22.38	10,452,087	+0.78(+3.59%)
Jan 21, 2016	21.53	21.82	21.32	21.60	15,819,743	+0.25(+1.19%)
Jan 20, 2016	21.34	21.49	20.85	21.34	18,168,704	-0.35(-1.62%)
Jan 19, 2016	21.88	21.91	21.49	21.70	14,012,018	+0.32(+1.48%)
Jan 15, 2016	21.33	21.38	21.38	21.38	22,152,024	-0.80(-3.60%)
Jan 14, 2016	21.91	22.30	21.72	22.18	14,114,156	+0.28(+1.28%)
Jan 13, 2016	22.54	22.55	21.83	21.90	25,228,146	-0.54(-2.40%)
Jan 12, 2016	22.51	22.56	22.24	22.44	26,797,572	+0.25(+1.13%)
Jan 11, 2016	22.30	22.34	21.92	22.19	14,875,641	+0.26(+1.20%)
Jan 08, 2016	22.40	22.47	21.87	21.92	21,081,820	-0.17(-0.75%)
Jan 07, 2016	22.25	22.52	22.05	22.09	16,452,185	-0.65(-2.87%)
Jan 06, 2016	22.70	22.85	22.59	22.74	12,919,002	-0.46(-1.98%)
Jan 05, 2016	23.20	23.26	23.06	23.20	7,751,482	-0.06(-0.25%)
Jan 04, 2016	23.20	23.27	22.93	23.26	9,825,206	-0.34(-1.45%)
Dec 31, 2015	23.72	23.60	23.60	23.60	10,077,267	-0.27(-1.14%)
Dec 30, 2015	23.95	24.05	23.86	23.88	9,768,523	-0.25(-1.04%)
Dec 29, 2015	24.02	24.14	23.99	24.13	11,792,635	+0.34(+1.44%)
Dec 28, 2015	23.82	23.83	23.69	23.78	9,826,010	-0.10(-0.42%)
Dec 24, 2015	23.87	23.88	23.88	23.88	7,365,770	-0.11(-0.46%)
Dec 23, 2015	23.80	24.00	23.78	23.99	12,242,423	+0.50(+2.15%)
Dec 22, 2015	23.38	23.52	23.25	23.49	16,527,484	+0.10(+0.41%)
Dec 21, 2015	23.78	23.81	23.26	23.39	11,080,701	-1.00(-4.08%)
Dec 18, 2015	24.68	24.71	24.39	24.39	24,722,846	-0.57(-2.29%)
Dec 17, 2015	25.22	25.24	24.96	24.96	26,678,378	-0.08(-0.32%)
Dec 16, 2015	24.82	25.10	24.61	25.04	18,954,302	+0.54(+2.21%)
Dec 15, 2015	24.46	24.63	24.44	24.50	21,152,540	+0.36(+1.49%)
Dec 14, 2015	24.19	24.26	23.73	24.14	30,459,852	+0.00(+0.02%)
Dec 11, 2015	24.32	24.41	24.10	24.13	16,517,350	-0.62(-2.50%)
Dec 10, 2015	24.84	24.94	24.75	24.75	12,100,313	+0.10(+0.39%)
Dec 09, 2015	24.87	25.15	24.51	24.66	20,269,582	-0.44(-1.77%)
Dec 08, 2015	25.12	25.25	24.98	25.10	12,045,888	-0.55(-2.15%)
Dec 07, 2015	25.76	25.79	25.53	25.65	13,612,055	+0.04(+0.15%)
Dec 04, 2015	25.12	25.64	25.11	25.61	17,758,816	+0.51(+2.04%)
Dec 03, 2015	25.89	25.90	25.01	25.10	30,718,588	-1.11(-4.23%)
Dec 02, 2015	26.43	26.55	26.14	26.21	11,970,422	-0.31(-1.17%)

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.