Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.83	29.47	27.72	28.93	7,835,014	+1.20(+4.32%)
Feb 26, 2016	26.60	27.87	26.60	27.73	7,087,193	+1.42(+5.40%)
Feb 25, 2016	25.49	26.70	25.05	26.31	5,158,191	+1.12(+4.44%)
Feb 24, 2016	25.26	25.37	23.84	25.19	7,412,727	-0.30(-1.18%)
Feb 23, 2016	26.22	26.54	25.47	25.49	4,918,143	-1.12(-4.20%)
Feb 22, 2016	26.18	27.01	26.29	26.61	4,968,950	+0.43(+1.64%)
Feb 19, 2016	27.13	27.13	26.03	26.18	7,019,708	-1.09(-3.99%)
Feb 18, 2016	26.18	27.37	25.97	27.27	9,292,024	+2.12(+8.42%)
Feb 17, 2016	24.83	25.62	24.45	25.15	7,537,911	+0.44(+1.80%)
Feb 16, 2016	24.17	25.14	23.56	24.71	7,729,967	+0.90(+3.80%)
Feb 12, 2016	23.65	23.80	23.80	23.80	7,645,010	+0.76(+3.31%)
Feb 11, 2016	21.35	23.34	20.87	23.04	6,496,317	+0.96(+4.35%)
Feb 10, 2016	22.52	23.04	22.03	22.08	3,198,364	-0.27(-1.21%)
Feb 09, 2016	21.76	23.35	21.51	22.35	6,351,858	+0.36(+1.64%)
Feb 08, 2016	22.92	23.07	20.99	21.99	6,632,491	-1.54(-6.54%)
Feb 05, 2016	23.82	24.09	23.10	23.53	5,371,132	-0.49(-2.03%)
Feb 04, 2016	23.71	24.20	23.24	24.02	6,947,181	+0.42(+1.80%)
Feb 03, 2016	23.37	23.73	22.15	23.59	6,635,464	+0.47(+2.04%)
Feb 02, 2016	23.63	23.63	22.56	23.12	3,990,452	-0.62(-2.61%)
Feb 01, 2016	23.48	24.05	22.74	23.74	4,977,667	+0.19(+0.80%)
Jan 29, 2016	23.85	24.22	23.33	23.55	6,363,401	-0.26(-1.09%)
Jan 28, 2016	23.73	23.95	23.08	23.81	4,379,246	+0.21(+0.90%)
Jan 27, 2016	23.43	24.31	22.75	23.60	5,191,171	+0.45(+1.93%)
Jan 26, 2016	22.35	23.43	21.98	23.15	5,210,134	+0.70(+3.11%)
Jan 25, 2016	23.15	23.20	22.17	22.45	5,246,395	-1.07(-4.54%)
Jan 22, 2016	24.42	25.15	23.29	23.52	8,073,958	-0.24(-1.02%)
Jan 21, 2016	22.91	24.42	22.88	23.76	7,491,845	+0.82(+3.59%)
Jan 20, 2016	23.46	23.46	20.49	22.94	13,965,936	-0.81(-3.40%)
Jan 19, 2016	25.15	25.23	23.46	23.75	4,787,090	-1.04(-4.18%)
Jan 15, 2016	24.83	24.79	24.79	24.79	6,071,061	-0.82(-3.22%)
Jan 14, 2016	25.10	26.03	24.47	25.61	4,958,791	+0.68(+2.71%)
Jan 13, 2016	25.81	26.23	24.78	24.93	6,556,172	-0.61(-2.40%)
Jan 12, 2016	26.01	26.21	24.87	25.55	5,512,442	+0.07(+0.28%)
Jan 11, 2016	26.70	26.75	25.33	25.48	4,658,196	-1.08(-4.05%)
Jan 08, 2016	27.01	27.56	26.47	26.55	5,260,700	-0.25(-0.94%)
Jan 07, 2016	27.72	28.78	26.45	26.80	6,382,034	-1.33(-4.74%)
Jan 06, 2016	30.34	30.39	27.69	28.14	6,001,666	-2.66(-8.64%)
Jan 05, 2016	31.70	31.92	30.74	30.80	3,416,680	-1.00(-3.14%)
Jan 04, 2016	31.45	32.15	31.27	31.80	4,155,637	-0.24(-0.76%)
Dec 31, 2015	31.99	32.04	32.04	32.04	2,573,097	-0.27(-0.85%)
Dec 30, 2015	33.28	33.43	32.23	32.31	1,997,912	-1.16(-3.47%)
Dec 29, 2015	33.27	33.75	33.01	33.48	2,053,646	+0.31(+0.95%)
Dec 28, 2015	33.79	34.08	33.04	33.16	1,749,233	-0.79(-2.34%)
Dec 24, 2015	34.61	33.95	33.95	33.95	2,101,810	-0.72(-2.08%)
Dec 23, 2015	33.72	35.01	33.55	34.68	2,985,068	+1.12(+3.35%)
Dec 22, 2015	32.46	33.78	32.16	33.55	2,752,538	+1.11(+3.44%)
Dec 21, 2015	32.79	34.32	32.27	32.44	3,373,416	-0.23(-0.70%)
Dec 18, 2015	32.27	33.76	32.25	32.67	5,278,733	+0.29(+0.90%)
Dec 17, 2015	32.43	33.01	31.82	32.38	4,055,073	-0.15(-0.46%)
Dec 16, 2015	32.57	33.01	31.53	32.53	3,158,005	+0.49(+1.52%)
Dec 15, 2015	31.68	32.57	31.55	32.04	2,753,629	+0.58(+1.85%)
Dec 14, 2015	32.04	32.49	31.12	31.46	2,795,164	-0.82(-2.53%)
Dec 11, 2015	33.16	33.24	31.66	32.27	3,490,952	-0.89(-2.68%)
Dec 10, 2015	33.83	34.31	33.05	33.16	1,654,181	-0.69(-2.04%)
Dec 09, 2015	33.51	34.36	33.21	33.85	2,797,584	+0.82(+2.47%)
Dec 08, 2015	33.43	34.06	32.84	33.04	3,140,341	-0.92(-2.71%)
Dec 07, 2015	34.63	34.64	33.26	33.95	3,587,905	-0.93(-2.68%)
Dec 04, 2015	35.71	36.01	34.65	34.89	3,961,803	-1.11(-3.10%)
Dec 03, 2015	35.60	36.64	35.53	36.00	4,200,346	+0.63(+1.78%)
Dec 02, 2015	36.58	36.58	34.74	35.38	3,582,658	+0.05(+0.13%)

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.