Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.81	20.23	19.73	19.90	4,947,666	+0.08(+0.41%)
Feb 26, 2016	20.07	20.18	19.68	19.82	7,025,593	-0.21(-1.05%)
Feb 25, 2016	19.99	20.17	19.88	20.03	6,288,732	+0.10(+0.48%)
Feb 24, 2016	19.40	19.96	19.33	19.94	6,845,259	+0.22(+1.14%)
Feb 23, 2016	19.83	20.06	19.57	19.71	5,957,885	-0.18(-0.89%)
Feb 22, 2016	19.80	20.06	19.76	19.89	5,815,634	+0.17(+0.85%)
Feb 19, 2016	19.26	19.78	19.21	19.72	10,421,717	+0.46(+2.38%)
Feb 18, 2016	19.05	19.34	19.00	19.26	6,062,366	+0.35(+1.82%)
Feb 17, 2016	18.74	18.94	18.70	18.92	4,510,641	+0.29(+1.55%)
Feb 16, 2016	17.66	18.66	17.66	18.63	8,252,357	+1.10(+6.27%)
Feb 12, 2016	17.65	17.53	17.53	17.53	8,678,948	+0.11(+0.64%)
Feb 11, 2016	17.25	17.70	17.25	17.42	7,708,372	+0.06(+0.37%)
Feb 10, 2016	17.81	17.96	17.34	17.35	7,922,264	-0.30(-1.68%)
Feb 09, 2016	17.47	18.01	17.41	17.65	6,196,190	+0.02(+0.09%)
Feb 08, 2016	18.09	18.18	17.35	17.63	11,660,112	-0.75(-4.06%)
Feb 05, 2016	18.96	19.04	18.36	18.38	9,239,283	-0.67(-3.50%)
Feb 04, 2016	19.18	19.31	18.94	19.04	10,325,479	-0.15(-0.79%)
Feb 03, 2016	19.33	19.37	19.02	19.20	14,076,591	-0.06(-0.33%)
Feb 02, 2016	19.29	19.45	19.11	19.26	19,591,824	-0.26(-1.36%)
Feb 01, 2016	18.71	19.54	18.59	19.53	19,292,210	+0.59(+3.09%)
Jan 29, 2016	18.42	18.94	18.30	18.94	20,654,864	+0.91(+5.08%)
Jan 28, 2016	19.07	19.26	17.62	18.03	36,056,020	-3.27(-15.37%)
Jan 27, 2016	21.27	21.40	21.06	21.30	7,919,907	-0.09(-0.41%)
Jan 26, 2016	21.03	21.47	21.03	21.39	6,762,189	+0.37(+1.76%)
Jan 25, 2016	20.95	21.04	20.75	21.02	6,624,486	+0.06(+0.27%)
Jan 22, 2016	20.91	21.00	20.82	20.96	6,418,854	+0.39(+1.87%)
Jan 21, 2016	20.72	20.99	20.52	20.58	10,958,278	+0.04(+0.20%)
Jan 20, 2016	20.27	20.82	20.11	20.54	15,562,599	-0.12(-0.58%)
Jan 19, 2016	20.63	20.73	20.34	20.66	7,354,538	+0.00(+0.00%)
Jan 15, 2016	20.50	20.66	20.66	20.66	8,931,518	-0.34(-1.61%)
Jan 14, 2016	20.61	21.16	20.41	20.99	6,241,034	+0.40(+1.95%)
Jan 13, 2016	21.13	21.28	20.47	20.59	5,686,594	-0.47(-2.25%)
Jan 12, 2016	21.10	21.14	20.62	21.07	5,812,335	+0.19(+0.92%)
Jan 11, 2016	20.79	20.97	20.56	20.87	4,657,510	+0.23(+1.13%)
Jan 08, 2016	21.07	21.11	20.60	20.64	5,890,736	-0.30(-1.42%)
Jan 07, 2016	21.16	21.52	20.85	20.94	8,222,940	-0.55(-2.58%)
Jan 06, 2016	21.76	21.78	21.36	21.49	6,072,443	-0.62(-2.80%)
Jan 05, 2016	22.13	22.25	21.84	22.11	9,456,468	+0.11(+0.51%)
Jan 04, 2016	21.82	22.01	21.53	22.00	6,516,195	-0.15(-0.69%)
Dec 31, 2015	22.15	22.15	22.15	22.15	3,531,363	-0.09(-0.40%)
Dec 30, 2015	22.50	22.62	22.19	22.24	2,820,566	-0.26(-1.18%)
Dec 29, 2015	22.37	22.66	22.35	22.50	3,467,797	+0.26(+1.19%)
Dec 28, 2015	22.13	22.27	22.01	22.24	3,494,113	+0.07(+0.33%)
Dec 24, 2015	22.17	22.17	22.17	22.17	1,883,119	-0.02(-0.11%)
Dec 23, 2015	22.19	22.25	21.98	22.19	4,096,953	+0.11(+0.51%)
Dec 22, 2015	21.98	22.22	21.89	22.08	5,767,677	+0.21(+0.95%)
Dec 21, 2015	23.13	23.19	21.68	21.87	15,639,434	-1.15(-4.99%)
Dec 18, 2015	23.31	23.49	23.01	23.02	10,924,855	-0.35(-1.48%)
Dec 17, 2015	23.62	23.68	23.35	23.36	5,283,638	-0.23(-0.99%)
Dec 16, 2015	23.54	23.73	23.26	23.59	9,362,259	+0.18(+0.75%)
Dec 15, 2015	23.14	23.49	23.14	23.42	16,807,062	+0.33(+1.42%)
Dec 14, 2015	23.01	23.16	22.79	23.09	11,599,242	+0.12(+0.52%)
Dec 11, 2015	22.90	23.15	22.74	22.97	7,954,760	-0.19(-0.83%)
Dec 10, 2015	22.64	23.27	22.63	23.16	10,403,799	-0.14(-0.59%)
Dec 09, 2015	23.70	23.96	23.22	23.30	7,553,320	-0.59(-2.49%)
Dec 08, 2015	23.68	23.95	23.61	23.89	6,561,795	-0.05(-0.20%)
Dec 07, 2015	23.92	24.04	23.76	23.94	7,545,797	+0.02(+0.10%)
Dec 04, 2015	23.61	24.11	23.46	23.92	7,923,167	+0.39(+1.67%)
Dec 03, 2015	24.37	24.46	23.37	23.52	9,080,138	-0.79(-3.24%)
Dec 02, 2015	24.37	24.47	24.28	24.31	6,620,919	-0.11(-0.46%)

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.