Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.33	23.69	23.00	23.43	1,748,140	+0.17(+0.74%)
Feb 26, 2016	23.31	23.34	22.75	23.26	1,930,473	-0.02(-0.08%)
Feb 25, 2016	23.06	23.28	22.76	23.28	1,597,356	+0.24(+1.03%)
Feb 24, 2016	22.29	23.08	21.98	23.04	1,114,826	+0.47(+2.06%)
Feb 23, 2016	22.93	22.96	22.39	22.58	745,180	-0.47(-2.02%)
Feb 22, 2016	22.70	23.15	22.70	23.04	596,615	+0.52(+2.31%)
Feb 19, 2016	22.66	22.66	22.20	22.52	1,118,780	-0.13(-0.56%)
Feb 18, 2016	23.10	23.10	22.53	22.65	1,264,488	-0.28(-1.23%)
Feb 17, 2016	22.32	23.30	22.23	22.93	1,915,928	+0.90(+4.10%)
Feb 16, 2016	22.01	22.21	21.60	22.03	1,633,373	+0.52(+2.42%)
Feb 12, 2016	21.60	21.51	21.51	21.51	1,918,786	-0.01(-0.04%)
Feb 11, 2016	21.27	21.59	21.20	21.52	2,436,977	-0.07(-0.34%)
Feb 10, 2016	21.46	21.97	21.32	21.59	2,153,224	+0.16(+0.72%)
Feb 09, 2016	21.72	21.80	21.24	21.44	2,593,600	-0.54(-2.45%)
Feb 08, 2016	22.08	22.18	21.75	21.98	2,555,397	-0.53(-2.35%)
Feb 05, 2016	23.68	23.74	22.42	22.50	3,211,145	-1.29(-5.40%)
Feb 04, 2016	24.19	24.39	23.71	23.79	1,933,964	-0.20(-0.84%)
Feb 03, 2016	24.10	24.17	23.30	23.99	2,136,783	+0.05(+0.19%)
Feb 02, 2016	24.45	24.45	23.77	23.94	3,313,924	-0.85(-3.42%)
Feb 01, 2016	24.02	24.81	24.02	24.79	1,455,563	+0.65(+2.68%)
Jan 29, 2016	23.73	24.17	23.42	24.15	2,351,362	+0.72(+3.08%)
Jan 28, 2016	24.05	24.05	23.22	23.42	1,555,917	-0.28(-1.19%)
Jan 27, 2016	23.94	24.37	23.53	23.71	1,923,465	-0.44(-1.81%)
Jan 26, 2016	23.77	24.15	23.64	24.15	836,075	+0.53(+2.24%)
Jan 25, 2016	24.03	24.15	23.60	23.62	635,434	-0.55(-2.26%)
Jan 22, 2016	23.67	24.20	23.65	24.16	1,164,927	+0.86(+3.68%)
Jan 21, 2016	22.97	23.64	22.70	23.31	1,305,929	+0.30(+1.31%)
Jan 20, 2016	22.91	23.25	22.49	23.01	3,079,045	-0.59(-2.51%)
Jan 19, 2016	23.94	24.24	23.32	23.60	1,770,032	-0.14(-0.58%)
Jan 15, 2016	24.18	23.73	23.73	23.73	1,473,855	-1.14(-4.58%)
Jan 14, 2016	24.61	24.97	24.31	24.87	1,521,245	+0.33(+1.34%)
Jan 13, 2016	24.78	24.92	24.31	24.55	2,228,751	-0.12(-0.48%)
Jan 12, 2016	23.94	24.73	23.85	24.66	2,809,629	+0.99(+4.20%)
Jan 11, 2016	23.47	23.72	23.22	23.67	1,601,090	+0.31(+1.33%)
Jan 08, 2016	23.38	23.63	23.07	23.36	2,471,666	+0.20(+0.87%)
Jan 07, 2016	23.14	23.63	23.01	23.16	2,997,073	-0.42(-1.78%)
Jan 06, 2016	23.81	23.93	23.31	23.58	3,522,718	-0.64(-2.64%)
Jan 05, 2016	24.42	24.50	23.93	24.22	1,529,602	-0.19(-0.78%)
Jan 04, 2016	24.00	24.46	24.00	24.41	2,404,104	-0.40(-1.62%)
Dec 31, 2015	25.05	24.81	24.81	24.81	1,436,238	-0.35(-1.38%)
Dec 30, 2015	25.53	25.57	25.11	25.16	1,200,024	-0.44(-1.71%)
Dec 29, 2015	25.66	25.73	25.50	25.59	1,338,041	+0.14(+0.54%)
Dec 28, 2015	25.48	25.58	25.13	25.46	2,490,390	-0.06(-0.25%)
Dec 24, 2015	25.53	25.52	25.52	25.52	998,106	-0.01(-0.04%)
Dec 23, 2015	25.67	25.75	25.40	25.53	982,322	-0.02(-0.07%)
Dec 22, 2015	25.42	25.76	25.32	25.55	2,628,378	+0.32(+1.27%)
Dec 21, 2015	25.34	25.49	25.10	25.23	2,629,938	-0.10(-0.40%)
Dec 18, 2015	25.28	25.68	25.23	25.33	4,346,502	-0.17(-0.68%)
Dec 17, 2015	25.63	25.80	25.14	25.50	2,638,138	-0.21(-0.82%)
Dec 16, 2015	25.39	25.77	25.08	25.71	2,188,812	+0.57(+2.28%)
Dec 15, 2015	24.70	25.28	24.63	25.14	2,677,175	+0.80(+3.30%)
Dec 14, 2015	24.70	24.70	24.08	24.34	2,817,572	-0.38(-1.55%)
Dec 11, 2015	25.24	25.35	24.59	24.72	4,214,924	-0.81(-3.18%)
Dec 10, 2015	25.63	25.80	25.37	25.53	2,516,564	-0.10(-0.39%)
Dec 09, 2015	25.58	25.92	25.47	25.63	2,484,911	+0.11(+0.43%)
Dec 08, 2015	25.71	25.86	25.37	25.52	3,442,749	-0.65(-2.47%)
Dec 07, 2015	26.14	26.25	25.90	26.17	2,734,004	-0.15(-0.55%)
Dec 04, 2015	26.05	26.44	25.96	26.32	4,162,412	+0.30(+1.16%)
Dec 03, 2015	26.52	26.59	25.73	26.01	3,256,860	-0.52(-1.96%)
Dec 02, 2015	26.55	26.96	26.44	26.53	4,216,471	-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.