Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.71	26.72	25.94	26.14	13,616,721	-0.22(-0.85%)
Feb 26, 2016	26.16	26.89	26.13	26.36	14,242,323	+0.82(+3.21%)
Feb 25, 2016	25.55	25.73	24.72	25.54	13,359,739	+0.08(+0.30%)
Feb 24, 2016	24.80	25.53	24.58	25.46	14,177,776	+0.03(+0.12%)
Feb 23, 2016	26.21	26.74	25.42	25.43	12,579,482	-1.18(-4.44%)
Feb 22, 2016	25.39	26.81	25.89	26.61	14,916,572	+1.22(+4.81%)
Feb 19, 2016	25.61	25.71	24.79	25.39	18,955,242	-0.64(-2.46%)
Feb 18, 2016	26.64	26.66	25.83	26.04	21,873,360	-0.16(-0.62%)
Feb 17, 2016	25.73	26.57	25.51	26.20	23,707,294	+0.89(+3.51%)
Feb 16, 2016	25.87	26.04	25.15	25.31	16,631,492	-0.11(-0.43%)
Feb 12, 2016	24.95	25.42	25.42	25.42	19,371,254	+0.79(+3.20%)
Feb 11, 2016	24.13	25.02	23.99	24.63	26,975,442	-0.16(-0.65%)
Feb 10, 2016	25.52	26.36	24.57	24.79	21,707,618	-0.95(-3.69%)
Feb 09, 2016	25.47	26.19	25.07	25.74	26,617,272	-0.65(-2.47%)
Feb 08, 2016	24.49	26.45	24.29	26.39	28,627,756	+1.17(+4.65%)
Feb 05, 2016	26.08	26.38	24.22	25.22	60,232,392	-1.86(-6.85%)
Feb 04, 2016	29.51	29.90	26.85	27.08	64,157,708	-2.54(-8.57%)
Feb 03, 2016	28.82	29.69	27.28	29.61	25,885,818	+1.56(+5.58%)
Feb 02, 2016	28.83	29.27	27.93	28.05	20,742,470	-1.54(-5.21%)
Feb 01, 2016	29.31	29.88	28.83	29.59	16,674,935	-0.37(-1.23%)
Jan 29, 2016	29.20	30.10	28.76	29.96	24,410,320	+0.81(+2.79%)
Jan 28, 2016	29.07	30.20	28.43	29.15	21,997,000	+1.39(+5.00%)
Jan 27, 2016	26.77	28.92	26.20	27.76	28,758,164	+0.66(+2.43%)
Jan 26, 2016	26.88	27.53	25.63	27.10	37,390,796	+0.88(+3.36%)
Jan 25, 2016	28.21	28.73	26.21	26.22	25,604,110	-2.66(-9.21%)
Jan 22, 2016	29.29	30.33	28.17	28.88	24,209,526	+0.58(+2.06%)
Jan 21, 2016	26.73	28.62	26.55	28.29	25,535,734	+1.66(+6.22%)
Jan 20, 2016	27.24	27.30	25.07	26.64	40,927,472	-1.26(-4.53%)
Jan 19, 2016	30.46	30.58	27.29	27.90	27,179,112	-2.27(-7.52%)
Jan 15, 2016	30.16	30.17	30.17	30.17	24,939,966	-1.45(-4.58%)
Jan 14, 2016	30.06	32.07	29.64	31.62	23,799,160	+1.72(+5.77%)
Jan 13, 2016	31.24	32.04	29.80	29.90	24,805,708	-0.96(-3.11%)
Jan 12, 2016	32.10	32.10	30.00	30.86	21,889,046	-0.67(-2.12%)
Jan 11, 2016	33.21	33.44	31.12	31.52	22,512,330	-1.66(-5.01%)
Jan 08, 2016	33.87	34.18	32.86	33.19	11,895,295	-0.59(-1.75%)
Jan 07, 2016	34.30	34.97	33.67	33.78	14,143,523	-0.99(-2.84%)
Jan 06, 2016	35.34	35.51	34.53	34.76	14,343,472	-1.57(-4.32%)
Jan 05, 2016	35.78	36.43	35.26	36.34	9,146,716	+0.40(+1.11%)
Jan 04, 2016	35.58	36.62	35.32	35.94	11,633,217	+0.15(+0.41%)
Dec 31, 2015	35.31	35.79	35.79	35.79	8,716,191	+0.07(+0.19%)
Dec 30, 2015	35.98	36.60	35.68	35.72	8,615,554	-0.90(-2.45%)
Dec 29, 2015	36.97	37.08	36.18	36.62	8,197,447	+0.44(+1.23%)
Dec 28, 2015	36.50	36.64	35.98	36.18	11,461,300	-1.07(-2.88%)
Dec 24, 2015	37.59	37.25	37.25	37.25	4,255,367	-0.34(-0.90%)
Dec 23, 2015	36.25	37.62	36.24	37.59	12,792,825	+2.11(+5.94%)
Dec 22, 2015	34.63	35.69	34.43	35.48	13,516,164	+0.90(+2.62%)
Dec 21, 2015	35.29	35.38	34.16	34.57	14,184,048	-0.64(-1.81%)
Dec 18, 2015	36.07	36.47	35.08	35.21	21,557,162	-1.03(-2.86%)
Dec 17, 2015	37.85	37.91	35.97	36.24	16,884,176	-1.59(-4.19%)
Dec 16, 2015	38.56	38.97	37.65	37.83	14,917,451	-0.93(-2.39%)
Dec 15, 2015	38.60	39.14	38.44	38.76	14,028,661	+0.79(+2.08%)
Dec 14, 2015	36.47	38.44	36.34	37.97	18,487,936	+1.07(+2.91%)
Dec 11, 2015	36.99	37.14	35.88	36.90	19,121,676	-0.84(-2.21%)
Dec 10, 2015	36.97	38.29	36.80	37.73	14,425,938	+0.57(+1.55%)
Dec 09, 2015	37.06	38.13	36.60	37.16	12,899,521	+0.13(+0.35%)
Dec 08, 2015	36.53	37.68	35.94	37.03	11,378,612	-0.53(-1.41%)
Dec 07, 2015	38.12	38.55	36.92	37.55	15,055,113	-1.69(-4.30%)
Dec 04, 2015	38.97	39.47	38.45	39.24	12,254,258	-0.32(-0.81%)
Dec 03, 2015	40.48	40.61	39.46	39.56	13,919,966	-0.72(-1.79%)
Dec 02, 2015	41.56	41.83	40.00	40.28	13,887,353	-1.58(-3.77%)

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.