Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.57	18.70	18.23	18.38	4,734,760	-0.16(-0.88%)
Feb 26, 2016	18.80	18.90	18.53	18.54	2,724,173	-0.19(-1.02%)
Feb 25, 2016	18.55	18.74	18.40	18.73	4,112,266	+0.25(+1.34%)
Feb 24, 2016	18.08	18.53	18.08	18.49	3,482,269	+0.15(+0.82%)
Feb 23, 2016	18.72	18.84	18.32	18.34	4,627,403	-0.12(-0.65%)
Feb 22, 2016	18.63	18.68	18.36	18.45	3,882,582	+0.18(+0.99%)
Feb 19, 2016	18.16	18.34	18.07	18.27	3,097,692	+0.01(+0.08%)
Feb 18, 2016	18.35	18.45	18.20	18.26	3,450,787	-0.02(-0.13%)
Feb 17, 2016	17.97	18.36	17.96	18.28	3,396,654	+0.38(+2.11%)
Feb 16, 2016	18.16	18.18	17.70	17.91	3,042,044	+0.10(+0.57%)
Feb 12, 2016	17.85	17.80	17.80	17.80	2,696,329	+0.39(+2.23%)
Feb 11, 2016	17.23	17.56	17.11	17.41	3,597,794	-0.26(-1.49%)
Feb 10, 2016	17.98	18.17	17.59	17.68	3,421,617	-0.18(-0.99%)
Feb 09, 2016	17.41	18.06	17.41	17.86	4,910,294	+0.37(+2.13%)
Feb 08, 2016	17.03	17.59	16.80	17.48	7,030,569	+0.24(+1.36%)
Feb 05, 2016	17.50	17.61	17.00	17.25	6,785,960	-0.13(-0.75%)
Feb 04, 2016	17.93	18.07	17.04	17.38	8,638,931	-0.51(-2.84%)
Feb 03, 2016	18.16	18.23	17.54	17.89	7,222,507	-0.21(-1.16%)
Feb 02, 2016	17.71	18.16	17.64	18.10	7,494,231	+0.17(+0.94%)
Feb 01, 2016	17.99	18.04	17.54	17.93	7,279,151	-0.08(-0.42%)
Jan 29, 2016	17.26	18.11	17.05	18.00	7,892,068	+0.90(+5.28%)
Jan 28, 2016	16.84	17.38	16.33	17.10	6,555,554	+0.17(+1.01%)
Jan 27, 2016	17.06	17.41	16.83	16.93	5,905,060	-0.07(-0.39%)
Jan 26, 2016	16.58	17.02	16.48	17.00	4,758,573	+0.56(+3.41%)
Jan 25, 2016	16.71	16.84	16.42	16.44	3,703,264	-0.33(-1.96%)
Jan 22, 2016	16.45	16.82	16.11	16.76	3,441,393	+0.57(+3.50%)
Jan 21, 2016	16.36	16.64	16.19	16.20	3,962,047	-0.15(-0.92%)
Jan 20, 2016	16.40	16.54	16.05	16.35	4,289,949	-0.34(-2.04%)
Jan 19, 2016	16.61	16.88	16.61	16.69	4,433,305	+0.28(+1.73%)
Jan 15, 2016	16.21	16.40	16.40	16.40	4,954,978	-0.29(-1.74%)
Jan 14, 2016	16.29	16.84	16.20	16.69	5,324,936	+0.51(+3.16%)
Jan 13, 2016	16.78	16.82	16.11	16.18	4,989,493	-0.54(-3.21%)
Jan 12, 2016	16.81	16.83	16.63	16.72	4,402,967	+0.09(+0.52%)
Jan 11, 2016	16.42	16.72	16.30	16.63	5,197,024	+0.43(+2.63%)
Jan 08, 2016	16.69	16.70	16.18	16.21	4,727,759	-0.37(-2.26%)
Jan 07, 2016	16.37	16.81	16.36	16.58	9,787,453	-0.04(-0.23%)
Jan 06, 2016	16.46	16.77	16.38	16.62	2,575,465	-0.05(-0.30%)
Jan 05, 2016	16.43	16.71	16.41	16.67	4,329,873	+0.25(+1.52%)
Jan 04, 2016	16.52	16.59	16.27	16.42	4,474,573	-0.47(-2.80%)
Dec 31, 2015	17.07	16.89	16.89	16.89	2,782,074	-0.25(-1.44%)
Dec 30, 2015	17.22	17.41	17.06	17.14	2,559,697	-0.10(-0.61%)
Dec 29, 2015	17.29	17.46	17.19	17.24	3,476,125	+0.08(+0.46%)
Dec 28, 2015	16.85	17.19	16.78	17.17	4,406,776	+0.33(+1.93%)
Dec 24, 2015	16.86	16.84	16.84	16.84	1,267,240	+0.00(+0.02%)
Dec 23, 2015	16.94	16.98	16.79	16.84	3,219,523	-0.01(-0.05%)
Dec 22, 2015	16.51	16.88	16.34	16.85	4,996,566	+0.45(+2.73%)
Dec 21, 2015	16.40	16.63	16.26	16.40	3,135,289	+0.16(+0.97%)
Dec 18, 2015	16.28	16.31	16.15	16.24	7,864,995	-0.04(-0.27%)
Dec 17, 2015	16.50	16.67	16.22	16.29	2,983,121	-0.24(-1.42%)
Dec 16, 2015	16.58	16.64	16.32	16.52	4,319,994	+0.03(+0.21%)
Dec 15, 2015	16.42	16.61	16.42	16.49	4,064,783	+0.20(+1.23%)
Dec 14, 2015	15.92	16.30	15.91	16.29	5,621,959	+0.35(+2.22%)
Dec 11, 2015	16.00	16.17	15.86	15.93	5,572,712	-0.32(-1.97%)
Dec 10, 2015	16.34	16.42	16.19	16.25	3,928,000	-0.07(-0.44%)
Dec 09, 2015	16.79	16.81	16.26	16.32	3,695,654	-0.42(-2.52%)
Dec 08, 2015	16.49	16.80	16.41	16.75	5,028,684	-0.10(-0.62%)
Dec 07, 2015	16.97	17.04	16.57	16.85	2,993,275	-0.19(-1.12%)
Dec 04, 2015	16.47	17.08	16.47	17.04	3,283,750	+0.57(+3.44%)
Dec 03, 2015	16.97	16.97	16.27	16.47	4,729,174	-0.44(-2.62%)
Dec 02, 2015	17.04	17.07	16.87	16.92	2,927,220	-0.06(-0.36%)

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.