Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	22.11	22.60	22.03	22.46	5,493,756	+0.36(+1.62%)
Feb 26, 2016	22.30	22.60	21.51	22.10	6,956,721	+1.57(+7.66%)
Feb 25, 2016	20.14	20.57	19.92	20.53	3,030,986	+0.42(+2.10%)
Feb 24, 2016	19.95	20.11	19.41	20.11	3,160,953	-0.10(-0.49%)
Feb 23, 2016	20.52	20.67	20.14	20.21	2,736,454	-0.32(-1.58%)
Feb 22, 2016	20.11	20.59	20.10	20.53	3,587,989	+0.75(+3.77%)
Feb 19, 2016	19.85	19.93	19.47	19.78	3,205,381	-0.31(-1.55%)
Feb 18, 2016	20.49	20.49	19.86	20.10	2,812,186	-0.13(-0.66%)
Feb 17, 2016	19.72	20.47	19.65	20.23	4,724,522	+0.76(+3.92%)
Feb 16, 2016	19.51	19.56	18.88	19.47	4,019,067	+0.34(+1.78%)
Feb 12, 2016	18.55	19.13	19.13	19.13	3,795,915	+0.86(+4.68%)
Feb 11, 2016	17.93	18.57	17.92	18.27	4,739,416	-0.03(-0.16%)
Feb 10, 2016	18.25	18.85	18.21	18.30	4,665,229	+0.16(+0.89%)
Feb 09, 2016	17.96	18.36	17.58	18.14	7,521,717	-0.05(-0.25%)
Feb 08, 2016	18.58	18.69	17.89	18.18	4,001,041	-0.72(-3.79%)
Feb 05, 2016	19.23	19.44	18.85	18.90	3,026,705	-0.28(-1.45%)
Feb 04, 2016	18.91	19.20	18.51	19.18	4,005,541	+0.30(+1.59%)
Feb 03, 2016	19.89	19.89	18.54	18.88	5,185,731	-0.69(-3.55%)
Feb 02, 2016	20.04	20.06	19.45	19.57	3,641,185	-0.73(-3.62%)
Feb 01, 2016	19.93	20.39	19.69	20.30	3,432,733	+0.31(+1.53%)
Jan 29, 2016	20.02	20.14	19.76	20.00	3,175,854	+0.12(+0.58%)
Jan 28, 2016	20.58	20.58	19.52	19.88	3,611,301	-0.37(-1.83%)
Jan 27, 2016	20.32	20.65	20.13	20.25	2,801,851	-0.08(-0.37%)
Jan 26, 2016	19.95	20.34	19.85	20.33	3,729,406	+0.62(+3.14%)
Jan 25, 2016	20.88	20.88	19.66	19.71	41,598,424	-0.62(-3.07%)
Jan 22, 2016	20.52	20.81	20.10	20.33	4,353,856	+0.39(+1.97%)
Jan 21, 2016	19.81	20.34	19.67	19.94	5,231,609	+0.35(+1.80%)
Jan 20, 2016	19.36	19.86	18.78	19.59	4,504,146	-0.13(-0.67%)
Jan 19, 2016	19.78	19.81	19.40	19.72	4,250,142	+0.31(+1.58%)
Jan 15, 2016	19.84	19.41	19.41	19.41	5,620,362	-1.00(-4.90%)
Jan 14, 2016	20.63	20.63	19.97	20.41	6,543,474	-0.41(-1.97%)
Jan 13, 2016	21.90	22.06	20.54	20.82	10,097,624	+0.35(+1.69%)
Jan 12, 2016	20.86	21.01	20.21	20.48	3,790,006	-0.18(-0.87%)
Jan 11, 2016	20.57	20.79	20.24	20.66	3,937,621	+0.19(+0.93%)
Jan 08, 2016	20.61	20.91	20.44	20.47	5,310,817	+0.08(+0.37%)
Jan 07, 2016	20.96	21.32	20.41	20.39	7,438,249	-1.10(-5.11%)
Jan 06, 2016	22.13	22.14	21.27	21.49	5,784,720	-0.96(-4.27%)
Jan 05, 2016	23.19	23.25	22.35	22.45	2,955,400	-0.66(-2.85%)
Jan 04, 2016	23.07	23.25	22.65	23.11	3,523,165	-0.34(-1.45%)
Dec 31, 2015	23.77	23.45	23.45	23.45	2,471,859	-0.36(-1.51%)
Dec 30, 2015	24.01	24.12	23.79	23.81	1,814,890	-0.28(-1.15%)
Dec 29, 2015	23.98	24.35	23.95	24.09	1,905,099	+0.22(+0.92%)
Dec 28, 2015	24.07	24.16	23.78	23.87	1,642,815	-0.33(-1.36%)
Dec 24, 2015	24.18	24.20	24.20	24.20	768,661	-0.05(-0.21%)
Dec 23, 2015	24.01	24.31	23.86	24.25	1,986,177	+0.37(+1.55%)
Dec 22, 2015	23.99	24.06	23.72	23.88	2,170,246	-0.05(-0.19%)
Dec 21, 2015	23.78	23.97	23.68	23.92	1,987,779	+0.32(+1.35%)
Dec 18, 2015	23.62	23.92	23.54	23.61	2,704,628	-0.14(-0.58%)
Dec 17, 2015	24.53	24.61	23.74	23.74	3,410,318	-0.78(-3.18%)
Dec 16, 2015	23.99	24.58	23.97	24.52	5,896,302	+0.64(+2.66%)
Dec 15, 2015	24.05	24.29	23.84	23.89	3,966,840	+0.03(+0.12%)
Dec 14, 2015	24.09	24.20	23.59	23.86	3,095,110	-0.15(-0.63%)
Dec 11, 2015	24.46	24.56	24.00	24.01	2,439,974	-0.79(-3.17%)
Dec 10, 2015	24.59	24.97	24.53	24.80	3,055,002	+0.22(+0.89%)
Dec 09, 2015	24.69	25.14	24.33	24.58	3,839,094	-0.24(-0.98%)
Dec 08, 2015	24.91	25.12	24.65	24.82	3,801,421	-0.33(-1.31%)
Dec 07, 2015	25.73	25.76	25.07	25.15	3,927,279	-0.77(-2.97%)
Dec 04, 2015	25.73	26.09	25.52	25.92	3,269,465	+0.26(+1.01%)
Dec 03, 2015	26.28	26.30	25.55	25.66	4,070,675	-0.46(-1.75%)
Dec 02, 2015	26.55	26.66	26.06	26.11	3,549,165	-0.44(-1.65%)

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.