Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	22.49	23.05	22.36	22.83	1,757,292	+0.47(+2.08%)
Feb 26, 2016	22.58	22.74	22.23	22.37	1,391,132	-0.13(-0.59%)
Feb 25, 2016	22.29	22.53	21.82	22.50	1,304,659	+0.71(+3.26%)
Feb 24, 2016	21.00	21.87	20.04	21.79	4,529,730	-0.59(-2.64%)
Feb 23, 2016	21.78	22.59	21.51	22.38	2,680,453	+0.41(+1.89%)
Feb 22, 2016	21.18	22.14	20.95	21.97	2,470,245	+1.18(+5.66%)
Feb 19, 2016	20.69	21.26	20.36	20.79	2,820,347	+0.02(+0.11%)
Feb 18, 2016	21.76	21.98	20.72	20.77	1,920,030	-1.02(-4.68%)
Feb 17, 2016	21.35	22.13	21.16	21.79	2,061,794	+0.63(+2.97%)
Feb 16, 2016	20.44	21.26	20.13	21.16	2,677,925	+1.05(+5.22%)
Feb 12, 2016	20.27	20.11	20.11	20.11	1,547,493	-0.09(-0.44%)
Feb 11, 2016	19.97	20.50	19.67	20.20	1,349,753	-0.22(-1.09%)
Feb 10, 2016	20.00	20.87	19.64	20.42	1,345,939	+0.47(+2.37%)
Feb 09, 2016	20.51	20.75	19.49	19.95	2,049,328	-0.92(-4.43%)
Feb 08, 2016	22.30	22.49	20.30	20.87	2,867,037	-1.75(-7.72%)
Feb 05, 2016	23.66	23.66	22.49	22.62	1,839,039	-1.15(-4.85%)
Feb 04, 2016	24.39	24.67	23.55	23.77	1,386,502	-0.60(-2.46%)
Feb 03, 2016	24.08	24.50	23.58	24.37	1,268,953	+0.45(+1.89%)
Feb 02, 2016	24.28	24.28	23.74	23.92	1,188,727	-0.64(-2.62%)
Feb 01, 2016	24.30	24.85	23.89	24.56	1,328,607	+0.16(+0.64%)
Jan 29, 2016	24.16	24.70	23.99	24.41	1,657,032	+0.41(+1.73%)
Jan 28, 2016	23.43	24.12	22.91	23.99	3,445,310	+0.89(+3.84%)
Jan 27, 2016	22.56	23.68	22.34	23.11	2,401,833	+0.38(+1.69%)
Jan 26, 2016	21.99	22.77	21.86	22.72	853,954	+0.89(+4.10%)
Jan 25, 2016	22.41	22.63	21.76	21.83	743,635	-0.74(-3.28%)
Jan 22, 2016	21.76	22.59	21.76	22.57	832,676	+1.11(+5.17%)
Jan 21, 2016	21.58	21.94	21.03	21.46	961,466	-0.04(-0.17%)
Jan 20, 2016	21.35	21.84	20.83	21.49	1,660,837	-0.21(-0.95%)
Jan 19, 2016	22.09	22.18	21.42	21.70	970,977	-0.19(-0.88%)
Jan 15, 2016	21.52	21.89	21.89	21.89	1,540,057	-0.14(-0.64%)
Jan 14, 2016	21.79	22.41	21.25	22.03	1,363,218	+0.37(+1.71%)
Jan 13, 2016	22.30	22.52	21.53	21.66	1,637,173	-0.64(-2.85%)
Jan 12, 2016	22.26	22.80	22.12	22.30	1,465,149	+0.29(+1.31%)
Jan 11, 2016	22.25	22.35	21.66	22.01	1,411,338	-0.15(-0.67%)
Jan 08, 2016	22.78	23.10	22.12	22.16	1,324,873	-0.64(-2.79%)
Jan 07, 2016	22.54	23.00	22.51	22.80	1,386,905	-0.18(-0.77%)
Jan 06, 2016	22.62	23.22	22.62	22.97	1,006,182	+0.04(+0.19%)
Jan 05, 2016	23.45	23.50	22.92	22.93	1,275,680	-0.32(-1.37%)
Jan 04, 2016	23.76	23.91	23.07	23.25	1,326,444	-0.82(-3.41%)
Dec 31, 2015	23.51	24.07	24.07	24.07	1,065,507	+0.47(+2.01%)
Dec 30, 2015	23.93	24.15	23.57	23.59	601,848	-0.29(-1.21%)
Dec 29, 2015	23.95	24.09	23.57	23.88	619,404	+0.14(+0.59%)
Dec 28, 2015	24.07	24.12	23.37	23.74	593,363	-0.38(-1.56%)
Dec 24, 2015	23.96	24.12	24.12	24.12	723,587	+0.11(+0.46%)
Dec 23, 2015	23.59	24.07	23.33	24.01	1,001,835	+0.63(+2.69%)
Dec 22, 2015	23.78	23.89	23.17	23.38	910,303	-0.44(-1.86%)
Dec 21, 2015	23.65	23.96	23.50	23.82	1,089,843	+0.41(+1.74%)
Dec 18, 2015	23.70	24.08	23.30	23.42	1,208,371	-0.41(-1.71%)
Dec 17, 2015	24.47	24.55	23.76	23.82	761,070	-0.53(-2.19%)
Dec 16, 2015	23.86	24.45	23.81	24.36	1,865,200	+0.81(+3.42%)
Dec 15, 2015	23.14	23.81	23.02	23.55	918,590	+0.41(+1.76%)
Dec 14, 2015	23.59	23.99	23.03	23.14	1,209,593	-0.49(-2.07%)
Dec 11, 2015	24.02	24.17	23.42	23.63	1,288,140	-0.75(-3.09%)
Dec 10, 2015	24.33	24.66	24.13	24.39	1,013,225	+0.12(+0.49%)
Dec 09, 2015	24.84	24.87	23.81	24.27	2,177,664	-0.75(-2.99%)
Dec 08, 2015	25.38	25.51	24.90	25.01	985,584	-0.54(-2.11%)
Dec 07, 2015	25.61	26.00	25.30	25.55	1,657,823	-0.17(-0.66%)
Dec 04, 2015	25.71	25.99	25.55	25.72	1,251,248	+0.13(+0.49%)
Dec 03, 2015	26.15	26.19	25.21	25.60	1,284,821	-0.42(-1.62%)
Dec 02, 2015	26.12	26.43	25.84	26.02	784,853	-0.24(-0.90%)

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.