Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.31	23.67	22.97	23.41	1,749,873	+0.17(+0.74%)
Feb 26, 2016	23.28	23.32	22.73	23.24	1,932,387	-0.02(-0.08%)
Feb 25, 2016	23.04	23.26	22.74	23.26	1,598,939	+0.24(+1.03%)
Feb 24, 2016	22.27	23.06	21.96	23.02	1,115,931	+0.46(+2.06%)
Feb 23, 2016	22.91	22.94	22.36	22.55	745,918	-0.46(-2.02%)
Feb 22, 2016	22.67	23.13	22.67	23.02	597,207	+0.52(+2.31%)
Feb 19, 2016	22.64	22.64	22.18	22.50	1,119,889	-0.13(-0.56%)
Feb 18, 2016	23.07	23.07	22.51	22.63	1,265,741	-0.28(-1.23%)
Feb 17, 2016	22.30	23.27	22.21	22.91	1,917,827	+0.90(+4.10%)
Feb 16, 2016	21.99	22.19	21.58	22.01	1,634,992	+0.52(+2.42%)
Feb 12, 2016	21.58	21.49	21.49	21.49	1,920,688	-0.01(-0.04%)
Feb 11, 2016	21.25	21.57	21.18	21.50	2,439,392	-0.07(-0.34%)
Feb 10, 2016	21.44	21.94	21.30	21.57	2,155,358	+0.15(+0.72%)
Feb 09, 2016	21.70	21.78	21.22	21.42	2,596,170	-0.54(-2.45%)
Feb 08, 2016	22.05	22.15	21.73	21.95	2,557,930	-0.53(-2.35%)
Feb 05, 2016	23.66	23.72	22.40	22.48	3,214,327	-1.28(-5.40%)
Feb 04, 2016	24.17	24.37	23.68	23.77	1,935,881	-0.20(-0.84%)
Feb 03, 2016	24.08	24.14	23.27	23.97	2,138,901	+0.05(+0.19%)
Feb 02, 2016	24.42	24.42	23.74	23.92	3,317,209	-0.85(-3.42%)
Feb 01, 2016	23.99	24.79	23.99	24.77	1,457,005	+0.65(+2.68%)
Jan 29, 2016	23.70	24.15	23.39	24.12	2,353,692	+0.72(+3.08%)
Jan 28, 2016	24.03	24.03	23.19	23.40	1,557,459	-0.28(-1.19%)
Jan 27, 2016	23.92	24.35	23.51	23.68	1,925,372	-0.44(-1.81%)
Jan 26, 2016	23.75	24.12	23.62	24.12	836,904	+0.53(+2.24%)
Jan 25, 2016	24.00	24.13	23.57	23.59	636,064	-0.55(-2.26%)
Jan 22, 2016	23.65	24.18	23.63	24.14	1,166,082	+0.86(+3.68%)
Jan 21, 2016	22.95	23.62	22.68	23.28	1,307,223	+0.30(+1.31%)
Jan 20, 2016	22.89	23.23	22.47	22.98	3,082,097	-0.59(-2.51%)
Jan 19, 2016	23.92	24.21	23.29	23.57	1,771,786	-0.14(-0.58%)
Jan 15, 2016	24.16	23.71	23.71	23.71	1,475,315	-1.14(-4.58%)
Jan 14, 2016	24.59	24.94	24.29	24.85	1,522,753	+0.33(+1.34%)
Jan 13, 2016	24.76	24.90	24.29	24.52	2,230,959	-0.12(-0.48%)
Jan 12, 2016	23.92	24.70	23.83	24.64	2,812,413	+0.99(+4.20%)
Jan 11, 2016	23.45	23.69	23.19	23.65	1,602,677	+0.31(+1.33%)
Jan 08, 2016	23.36	23.61	23.05	23.34	2,474,116	+0.20(+0.87%)
Jan 07, 2016	23.12	23.60	22.99	23.14	3,000,044	-0.42(-1.78%)
Jan 06, 2016	23.78	23.90	23.28	23.56	3,526,210	-0.64(-2.64%)
Jan 05, 2016	24.39	24.48	23.90	24.19	1,531,118	-0.19(-0.78%)
Jan 04, 2016	23.98	24.43	23.98	24.39	2,406,487	-0.40(-1.62%)
Dec 31, 2015	25.02	24.79	24.79	24.79	1,437,661	-0.35(-1.38%)
Dec 30, 2015	25.51	25.54	25.09	25.13	1,201,213	-0.44(-1.71%)
Dec 29, 2015	25.63	25.71	25.48	25.57	1,339,368	+0.14(+0.54%)
Dec 28, 2015	25.45	25.55	25.11	25.43	2,492,859	-0.06(-0.25%)
Dec 24, 2015	25.51	25.50	25.50	25.50	999,095	-0.01(-0.04%)
Dec 23, 2015	25.64	25.72	25.38	25.51	983,296	-0.02(-0.07%)
Dec 22, 2015	25.40	25.74	25.30	25.52	2,630,983	+0.32(+1.26%)
Dec 21, 2015	25.31	25.46	25.08	25.21	2,632,544	-0.10(-0.40%)
Dec 18, 2015	25.25	25.65	25.21	25.31	4,350,810	-0.17(-0.68%)
Dec 17, 2015	25.61	25.77	25.12	25.48	2,640,752	-0.21(-0.82%)
Dec 16, 2015	25.36	25.74	25.06	25.69	2,190,981	+0.57(+2.28%)
Dec 15, 2015	24.68	25.25	24.60	25.11	2,679,828	+0.80(+3.30%)
Dec 14, 2015	24.68	24.68	24.05	24.31	2,820,365	-0.38(-1.55%)
Dec 11, 2015	25.21	25.32	24.57	24.70	4,219,101	-0.81(-3.18%)
Dec 10, 2015	25.61	25.78	25.34	25.51	2,519,058	-0.10(-0.39%)
Dec 09, 2015	25.55	25.90	25.44	25.61	2,487,374	+0.11(+0.43%)
Dec 08, 2015	25.69	25.83	25.34	25.50	3,446,161	-0.65(-2.47%)
Dec 07, 2015	26.12	26.23	25.87	26.14	2,736,713	-0.15(-0.55%)
Dec 04, 2015	26.03	26.42	25.93	26.29	4,166,538	+0.30(+1.16%)
Dec 03, 2015	26.50	26.56	25.71	25.99	3,260,088	-0.52(-1.96%)
Dec 02, 2015	26.53	26.94	26.42	26.51	4,220,650	-0.02(-0.07%)

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.