Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.58	19.58	18.43	19.41	809,990	+0.99(+5.37%)
Feb 26, 2016	17.48	18.73	17.27	18.42	1,564,924	+1.34(+7.85%)
Feb 25, 2016	16.70	17.38	16.42	17.08	608,373	+0.34(+2.03%)
Feb 24, 2016	16.38	16.81	16.05	16.74	729,142	+0.02(+0.12%)
Feb 23, 2016	17.69	17.69	16.46	16.72	584,586	-1.15(-6.44%)
Feb 22, 2016	17.59	18.23	17.25	17.87	1,205,454	+0.81(+4.75%)
Feb 19, 2016	17.38	17.43	16.87	17.06	667,158	-0.72(-4.05%)
Feb 18, 2016	17.75	18.05	17.30	17.78	596,337	+0.09(+0.51%)
Feb 17, 2016	18.25	18.40	17.50	17.69	873,055	-0.16(-0.90%)
Feb 16, 2016	16.99	18.10	16.87	17.85	3,230,093	+1.42(+8.64%)
Feb 12, 2016	16.16	16.43	16.43	16.43	1,289,100	+0.83(+5.32%)
Feb 11, 2016	15.96	16.76	15.25	15.60	1,092,918	-1.08(-6.47%)
Feb 10, 2016	16.67	17.29	16.32	16.68	566,300	-0.13(-0.77%)
Feb 09, 2016	17.43	17.49	15.91	16.81	1,039,246	-1.15(-6.40%)
Feb 08, 2016	18.87	19.17	17.54	17.96	905,875	-1.53(-7.85%)
Feb 05, 2016	18.32	19.57	18.06	19.49	1,121,079	+0.78(+4.17%)
Feb 04, 2016	18.44	19.23	17.99	18.71	829,182	-0.38(-1.99%)
Feb 03, 2016	18.10	19.28	17.62	19.09	660,395	+1.38(+7.79%)
Feb 02, 2016	18.04	18.24	17.53	17.71	740,072	-0.69(-3.75%)
Feb 01, 2016	18.51	18.70	17.74	18.40	629,121	-0.37(-1.97%)
Jan 29, 2016	19.01	19.38	18.58	18.77	539,239	+0.06(+0.32%)
Jan 28, 2016	17.85	18.90	17.83	18.71	657,194	+1.04(+5.89%)
Jan 27, 2016	18.38	18.59	17.26	17.67	995,460	-0.87(-4.69%)
Jan 26, 2016	17.55	18.54	16.79	18.54	1,386,362	+1.48(+8.68%)
Jan 25, 2016	16.64	17.64	16.42	17.06	1,334,302	+0.01(+0.06%)
Jan 22, 2016	16.72	17.23	16.29	17.05	1,341,332	+1.18(+7.44%)
Jan 21, 2016	15.76	16.54	15.52	15.87	1,540,784	+0.18(+1.15%)
Jan 20, 2016	16.88	17.04	15.09	15.69	1,926,533	-2.07(-11.66%)
Jan 19, 2016	19.58	19.58	17.64	17.76	1,302,018	-1.54(-7.98%)
Jan 15, 2016	19.90	19.30	19.30	19.30	1,052,900	-1.38(-6.67%)
Jan 14, 2016	19.58	20.95	19.35	20.68	845,419	+1.07(+5.46%)
Jan 13, 2016	21.13	21.71	19.51	19.61	1,024,169	-1.08(-5.22%)
Jan 12, 2016	21.07	21.59	19.90	20.69	964,015	+0.07(+0.34%)
Jan 11, 2016	21.65	21.87	20.36	20.62	1,220,348	-1.21(-5.54%)
Jan 08, 2016	21.82	22.15	21.21	21.83	1,340,425	+0.44(+2.06%)
Jan 07, 2016	22.36	22.99	21.35	21.39	1,147,102	-1.70(-7.36%)
Jan 06, 2016	23.74	23.92	22.82	23.09	688,748	-1.21(-4.98%)
Jan 05, 2016	24.27	24.61	23.78	24.30	623,692	-0.07(-0.29%)
Jan 04, 2016	24.65	25.37	23.93	24.37	996,556	-0.30(-1.22%)
Dec 31, 2015	23.85	24.67	24.67	24.67	732,100	+0.87(+3.66%)
Dec 30, 2015	23.56	24.06	23.27	23.80	824,629	-0.22(-0.92%)
Dec 29, 2015	24.49	25.12	23.62	24.02	586,388	-0.38(-1.56%)
Dec 28, 2015	24.76	24.95	24.14	24.40	780,594	-0.84(-3.33%)
Dec 24, 2015	24.73	25.24	25.24	25.24	691,700	+0.68(+2.77%)
Dec 23, 2015	23.48	24.65	23.42	24.56	993,872	+1.65(+7.20%)
Dec 22, 2015	21.48	23.43	21.39	22.91	870,280	+1.35(+6.26%)
Dec 21, 2015	20.86	21.64	20.56	21.56	606,155	+0.51(+2.42%)
Dec 18, 2015	21.15	21.49	20.79	21.05	1,204,363	-0.07(-0.33%)
Dec 17, 2015	21.64	21.83	20.69	21.12	652,578	-0.66(-3.03%)
Dec 16, 2015	21.22	22.15	20.93	21.78	781,755	+0.41(+1.92%)
Dec 15, 2015	21.14	21.60	20.49	21.37	1,222,618	+0.44(+2.10%)
Dec 14, 2015	21.95	22.27	20.16	20.93	865,740	-1.22(-5.51%)
Dec 11, 2015	23.07	23.19	21.84	22.15	683,321	-1.50(-6.34%)
Dec 10, 2015	24.00	24.83	23.49	23.65	534,014	-0.82(-3.35%)
Dec 09, 2015	21.98	24.57	21.43	24.47	1,408,492	+2.95(+13.71%)
Dec 08, 2015	20.01	22.43	19.26	21.52	1,033,548	+0.20(+0.94%)
Dec 07, 2015	21.63	21.65	20.04	21.32	1,160,951	-0.88(-3.96%)
Dec 04, 2015	23.05	23.27	21.80	22.20	795,114	-1.05(-4.52%)
Dec 03, 2015	24.18	24.29	22.76	23.25	703,205	-0.83(-3.45%)
Dec 02, 2015	24.44	24.60	23.21	24.08	818,027	-0.55(-2.23%)

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.