Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.00	18.28	17.82	17.91	6,717,126	+0.10(+0.53%)
Feb 26, 2016	18.38	18.44	17.69	17.81	5,840,664	-0.22(-1.22%)
Feb 25, 2016	17.65	18.15	17.56	18.03	5,767,176	+0.39(+2.24%)
Feb 24, 2016	16.91	17.73	16.90	17.64	5,923,682	+0.24(+1.39%)
Feb 23, 2016	17.70	17.81	17.24	17.40	6,306,294	-0.61(-3.37%)
Feb 22, 2016	17.89	18.08	17.82	18.00	6,534,223	+0.53(+3.06%)
Feb 19, 2016	17.09	17.55	17.02	17.47	5,986,572	-0.08(-0.46%)
Feb 18, 2016	17.88	17.92	17.33	17.55	8,976,121	+0.01(+0.04%)
Feb 17, 2016	16.59	17.64	16.42	17.54	8,665,254	+1.21(+7.39%)
Feb 16, 2016	16.53	16.59	15.90	16.34	5,973,097	+0.18(+1.13%)
Feb 12, 2016	16.02	16.15	16.15	16.15	6,649,963	+0.70(+4.55%)
Feb 11, 2016	15.09	15.55	14.89	15.45	10,081,992	-0.07(-0.47%)
Feb 10, 2016	15.73	16.01	15.44	15.52	7,750,678	-0.26(-1.62%)
Feb 09, 2016	16.24	16.37	15.61	15.78	7,169,019	-0.70(-4.26%)
Feb 08, 2016	16.50	16.83	16.20	16.48	9,485,339	-0.31(-1.83%)
Feb 05, 2016	16.86	16.98	16.59	16.79	8,117,968	-0.12(-0.74%)
Feb 04, 2016	16.56	17.54	16.56	16.91	8,554,912	+0.16(+0.96%)
Feb 03, 2016	16.74	16.86	16.07	16.75	10,913,360	+0.50(+3.06%)
Feb 02, 2016	16.21	16.30	15.77	16.26	10,383,300	-0.45(-2.71%)
Feb 01, 2016	16.97	16.98	16.45	16.71	10,521,441	-0.52(-3.01%)
Jan 29, 2016	17.27	17.32	16.72	17.23	7,178,834	+0.15(+0.90%)
Jan 28, 2016	17.03	17.21	16.63	17.08	9,513,143	+0.80(+4.95%)
Jan 27, 2016	15.97	16.57	15.87	16.27	8,407,123	+0.15(+0.91%)
Jan 26, 2016	15.62	16.25	15.58	16.12	8,994,047	+0.78(+5.05%)
Jan 25, 2016	15.92	16.11	15.30	15.35	6,696,282	-0.83(-5.15%)
Jan 22, 2016	16.00	16.32	15.91	16.18	9,249,978	+0.94(+6.14%)
Jan 21, 2016	14.41	15.47	14.35	15.25	11,438,349	+0.90(+6.27%)
Jan 20, 2016	14.26	14.60	13.69	14.35	15,514,756	-0.27(-1.85%)
Jan 19, 2016	15.35	15.55	14.39	14.62	12,989,615	-1.10(-7.03%)
Jan 15, 2016	15.60	15.72	15.72	15.72	8,347,379	-0.78(-4.70%)
Jan 14, 2016	16.06	16.56	15.81	16.50	6,451,590	+0.54(+3.39%)
Jan 13, 2016	16.84	16.84	15.90	15.96	7,535,108	-0.67(-4.01%)
Jan 12, 2016	16.60	16.64	16.06	16.62	6,411,381	+0.23(+1.38%)
Jan 11, 2016	17.24	17.28	16.34	16.39	8,514,946	-0.79(-4.60%)
Jan 08, 2016	17.57	17.61	17.13	17.18	5,921,753	-0.10(-0.59%)
Jan 07, 2016	17.36	17.51	17.13	17.29	8,947,709	-0.42(-2.40%)
Jan 06, 2016	18.12	18.12	17.65	17.71	5,896,002	-0.81(-4.38%)
Jan 05, 2016	18.52	18.58	18.11	18.52	5,361,825	+0.01(+0.08%)
Jan 04, 2016	18.63	18.91	18.27	18.51	5,988,484	-0.37(-1.94%)
Dec 31, 2015	18.65	18.87	18.87	18.87	3,515,937	+0.04(+0.19%)
Dec 30, 2015	19.05	19.26	18.76	18.84	4,812,072	-0.46(-2.39%)
Dec 29, 2015	19.49	19.65	19.23	19.30	3,843,241	+0.06(+0.30%)
Dec 28, 2015	19.23	19.33	19.03	19.24	2,878,212	-0.23(-1.20%)
Dec 24, 2015	19.63	19.47	19.47	19.47	1,556,077	-0.15(-0.78%)
Dec 23, 2015	19.11	19.64	19.09	19.63	5,810,884	+0.79(+4.19%)
Dec 22, 2015	18.79	18.87	18.52	18.84	4,429,396	+0.07(+0.39%)
Dec 21, 2015	18.98	19.25	18.67	18.77	5,643,282	-0.14(-0.74%)
Dec 18, 2015	18.44	19.02	18.40	18.90	6,385,660	+0.32(+1.73%)
Dec 17, 2015	18.56	18.67	18.32	18.58	7,117,466	-0.13(-0.70%)
Dec 16, 2015	18.63	18.82	18.46	18.71	4,805,197	-0.01(-0.04%)
Dec 15, 2015	18.60	18.85	18.55	18.72	4,621,369	+0.34(+1.83%)
Dec 14, 2015	18.62	18.66	18.27	18.38	7,068,620	-0.36(-1.91%)
Dec 11, 2015	18.90	18.91	18.53	18.74	5,232,343	-0.40(-2.10%)
Dec 10, 2015	18.89	19.52	18.80	19.15	4,264,922	+0.08(+0.42%)
Dec 09, 2015	18.98	19.60	18.79	19.07	7,924,936	+0.23(+1.24%)
Dec 08, 2015	18.47	19.09	18.30	18.83	7,682,686	-0.01(-0.08%)
Dec 07, 2015	19.26	19.26	18.66	18.85	6,225,253	-0.87(-4.42%)
Dec 04, 2015	19.84	19.91	19.46	19.72	6,343,319	-0.43(-2.14%)
Dec 03, 2015	20.31	20.38	19.99	20.15	4,856,571	+0.01(+0.04%)
Dec 02, 2015	20.51	20.56	20.05	20.14	4,610,247	-0.53(-2.58%)

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.