Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.70	18.85	18.24	18.26	860,418	-0.49(-2.62%)
Feb 26, 2016	18.25	18.89	18.05	18.75	921,192	+0.78(+4.32%)
Feb 25, 2016	18.15	18.33	17.52	17.97	1,262,425	-0.17(-0.96%)
Feb 24, 2016	18.05	18.18	17.46	18.15	705,776	-0.13(-0.74%)
Feb 23, 2016	19.00	19.00	17.99	18.28	865,997	-0.74(-3.87%)
Feb 22, 2016	18.79	19.08	18.55	19.02	1,161,558	+0.49(+2.65%)
Feb 19, 2016	18.38	18.76	18.31	18.53	606,848	-0.04(-0.21%)
Feb 18, 2016	18.99	19.21	18.48	18.57	678,905	-0.32(-1.72%)
Feb 17, 2016	19.16	19.34	18.59	18.89	856,078	-0.16(-0.83%)
Feb 16, 2016	18.92	19.34	18.56	19.05	710,655	+0.49(+2.64%)
Feb 12, 2016	17.80	18.56	18.56	18.56	817,689	+1.10(+6.30%)
Feb 11, 2016	17.71	17.80	17.11	17.46	1,046,869	-0.70(-3.84%)
Feb 10, 2016	18.19	18.80	18.12	18.16	635,720	+0.11(+0.61%)
Feb 09, 2016	17.90	18.43	17.82	18.05	1,350,756	-0.15(-0.83%)
Feb 08, 2016	18.21	18.47	17.69	18.20	1,377,375	-0.40(-2.13%)
Feb 05, 2016	18.82	19.11	18.54	18.59	980,752	-0.17(-0.89%)
Feb 04, 2016	18.69	19.33	18.44	18.76	961,483	+0.10(+0.51%)
Feb 03, 2016	18.60	18.60	17.55	18.66	1,120,407	+0.36(+1.95%)
Feb 02, 2016	18.51	18.74	18.05	18.31	866,069	-0.49(-2.61%)
Feb 01, 2016	18.93	19.01	18.52	18.80	934,148	-0.17(-0.88%)
Jan 29, 2016	18.58	18.96	18.09	18.96	1,436,251	+0.50(+2.70%)
Jan 28, 2016	17.96	18.78	17.96	18.47	1,254,004	+0.72(+4.06%)
Jan 27, 2016	17.40	18.25	17.18	17.75	1,333,591	+0.18(+1.04%)
Jan 26, 2016	16.63	17.71	16.63	17.56	1,552,875	+0.88(+5.27%)
Jan 25, 2016	17.47	17.56	16.65	16.68	1,675,661	-0.96(-5.43%)
Jan 22, 2016	16.86	17.72	16.85	17.64	2,335,435	+1.12(+6.80%)
Jan 21, 2016	16.66	17.13	16.50	16.52	1,803,286	-0.24(-1.42%)
Jan 20, 2016	16.75	16.95	16.03	16.76	1,287,864	-0.33(-1.95%)
Jan 19, 2016	17.46	17.71	16.99	17.09	1,404,838	-0.19(-1.10%)
Jan 15, 2016	17.25	17.28	17.28	17.28	1,066,078	-0.45(-2.54%)
Jan 14, 2016	17.49	17.93	17.00	17.73	1,093,872	+0.35(+2.00%)
Jan 13, 2016	18.34	18.43	17.27	17.38	1,164,372	-0.93(-5.10%)
Jan 12, 2016	18.74	18.78	17.86	18.32	1,082,618	-0.25(-1.32%)
Jan 11, 2016	18.75	19.08	18.54	18.56	1,436,282	-0.13(-0.72%)
Jan 08, 2016	19.21	19.30	18.67	18.70	1,444,720	-0.40(-2.11%)
Jan 07, 2016	19.42	19.47	18.92	19.10	2,788,413	-0.44(-2.27%)
Jan 06, 2016	19.57	20.02	19.35	19.54	1,397,416	-0.39(-1.95%)
Jan 05, 2016	19.69	20.10	19.59	19.93	1,349,755	+0.22(+1.12%)
Jan 04, 2016	19.71	19.97	19.46	19.71	2,167,939	-0.21(-1.07%)
Dec 31, 2015	19.87	19.92	19.92	19.92	1,111,435	-0.11(-0.55%)
Dec 30, 2015	20.02	20.21	19.90	20.03	848,243	-0.10(-0.51%)
Dec 29, 2015	20.16	20.39	19.95	20.14	784,697	+0.17(+0.87%)
Dec 28, 2015	19.91	20.14	19.63	19.96	975,088	-0.04(-0.20%)
Dec 24, 2015	20.09	20.00	20.00	20.00	389,893	-0.01(-0.04%)
Dec 23, 2015	19.66	20.21	19.48	20.01	1,361,465	+0.40(+2.06%)
Dec 22, 2015	19.28	19.61	18.96	19.61	1,416,695	+0.37(+1.93%)
Dec 21, 2015	18.96	19.47	18.86	19.23	1,665,782	+0.20(+1.04%)
Dec 18, 2015	18.73	19.42	18.48	19.04	6,877,174	-0.02(-0.12%)
Dec 17, 2015	19.76	20.06	19.00	19.06	1,216,466	-0.65(-3.29%)
Dec 16, 2015	19.57	19.80	19.11	19.71	1,424,881	+0.30(+1.55%)
Dec 15, 2015	19.61	19.78	19.26	19.41	1,373,441	-0.06(-0.29%)
Dec 14, 2015	19.71	20.01	19.14	19.46	1,548,654	-0.39(-1.95%)
Dec 11, 2015	19.91	19.91	19.36	19.85	1,672,875	-0.40(-1.99%)
Dec 10, 2015	19.91	20.32	19.74	20.25	1,149,429	+0.29(+1.47%)
Dec 09, 2015	19.75	20.45	19.75	19.96	1,340,419	-0.20(-0.98%)
Dec 08, 2015	20.60	20.82	20.08	20.16	1,284,691	-0.83(-3.96%)
Dec 07, 2015	21.73	22.13	20.91	20.99	1,034,047	-0.87(-3.98%)
Dec 04, 2015	21.90	22.12	21.70	21.86	1,106,804	-0.05(-0.22%)
Dec 03, 2015	22.27	22.40	21.85	21.91	1,061,186	-0.15(-0.68%)
Dec 02, 2015	22.92	23.03	21.97	22.06	1,225,904	-0.79(-3.46%)

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.