Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.02	18.29	17.83	17.92	6,712,990	+0.10(+0.53%)
Feb 26, 2016	18.39	18.45	17.70	17.82	5,837,067	-0.22(-1.22%)
Feb 25, 2016	17.66	18.16	17.57	18.04	5,763,625	+0.40(+2.24%)
Feb 24, 2016	16.92	17.74	16.91	17.65	5,920,035	+0.24(+1.39%)
Feb 23, 2016	17.72	17.82	17.25	17.41	6,302,411	-0.61(-3.37%)
Feb 22, 2016	17.91	18.10	17.83	18.02	6,530,199	+0.53(+3.06%)
Feb 19, 2016	17.10	17.56	17.03	17.48	5,982,886	-0.08(-0.46%)
Feb 18, 2016	17.89	17.93	17.34	17.56	8,970,594	+0.01(+0.04%)
Feb 17, 2016	16.60	17.65	16.43	17.55	8,659,919	+1.21(+7.39%)
Feb 16, 2016	16.54	16.60	15.91	16.35	5,969,419	+0.18(+1.13%)
Feb 12, 2016	16.03	16.16	16.16	16.16	6,645,869	+0.70(+4.55%)
Feb 11, 2016	15.10	15.56	14.90	15.46	10,075,784	-0.07(-0.47%)
Feb 10, 2016	15.74	16.02	15.45	15.53	7,745,906	-0.26(-1.62%)
Feb 09, 2016	16.25	16.38	15.62	15.79	7,164,605	-0.70(-4.26%)
Feb 08, 2016	16.51	16.84	16.21	16.49	9,479,498	-0.31(-1.83%)
Feb 05, 2016	16.87	16.99	16.60	16.80	8,112,969	-0.12(-0.74%)
Feb 04, 2016	16.57	17.55	16.57	16.92	8,549,645	+0.16(+0.96%)
Feb 03, 2016	16.75	16.87	16.08	16.76	10,906,640	+0.50(+3.06%)
Feb 02, 2016	16.22	16.31	15.78	16.27	10,376,907	-0.45(-2.71%)
Feb 01, 2016	16.98	16.99	16.46	16.72	10,514,963	-0.52(-3.02%)
Jan 29, 2016	17.28	17.33	16.73	17.24	7,174,414	+0.15(+0.90%)
Jan 28, 2016	17.04	17.22	16.64	17.09	9,507,285	+0.81(+4.95%)
Jan 27, 2016	15.98	16.58	15.88	16.28	8,401,947	+0.15(+0.91%)
Jan 26, 2016	15.63	16.26	15.59	16.13	8,988,509	+0.78(+5.05%)
Jan 25, 2016	15.93	16.12	15.31	15.36	6,692,159	-0.83(-5.15%)
Jan 22, 2016	16.01	16.33	15.92	16.19	9,244,282	+0.94(+6.14%)
Jan 21, 2016	14.42	15.48	14.36	15.26	11,431,306	+0.90(+6.27%)
Jan 20, 2016	14.27	14.60	13.70	14.36	15,505,203	-0.27(-1.85%)
Jan 19, 2016	15.36	15.56	14.40	14.63	12,981,617	-1.11(-7.03%)
Jan 15, 2016	15.61	15.73	15.73	15.73	8,342,239	-0.78(-4.70%)
Jan 14, 2016	16.07	16.57	15.82	16.51	6,447,617	+0.54(+3.39%)
Jan 13, 2016	16.85	16.85	15.91	15.97	7,530,469	-0.67(-4.00%)
Jan 12, 2016	16.61	16.65	16.07	16.63	6,407,433	+0.23(+1.38%)
Jan 11, 2016	17.25	17.29	16.35	16.40	8,509,703	-0.79(-4.60%)
Jan 08, 2016	17.58	17.62	17.14	17.20	5,918,107	-0.10(-0.59%)
Jan 07, 2016	17.37	17.52	17.14	17.30	8,942,199	-0.42(-2.40%)
Jan 06, 2016	18.13	18.13	17.66	17.72	5,892,372	-0.81(-4.38%)
Jan 05, 2016	18.54	18.59	18.12	18.54	5,358,524	+0.01(+0.08%)
Jan 04, 2016	18.64	18.92	18.29	18.52	5,984,797	-0.37(-1.94%)
Dec 31, 2015	18.66	18.89	18.89	18.89	3,513,772	+0.04(+0.19%)
Dec 30, 2015	19.06	19.27	18.77	18.85	4,809,109	-0.46(-2.39%)
Dec 29, 2015	19.50	19.66	19.24	19.31	3,840,875	+0.06(+0.30%)
Dec 28, 2015	19.25	19.34	19.04	19.25	2,876,440	-0.23(-1.20%)
Dec 24, 2015	19.64	19.49	19.49	19.49	1,555,119	-0.15(-0.78%)
Dec 23, 2015	19.12	19.65	19.11	19.64	5,807,306	+0.79(+4.19%)
Dec 22, 2015	18.81	18.89	18.54	18.85	4,426,669	+0.07(+0.39%)
Dec 21, 2015	19.00	19.26	18.68	18.78	5,639,807	-0.14(-0.74%)
Dec 18, 2015	18.45	19.03	18.41	18.92	6,381,728	+0.32(+1.73%)
Dec 17, 2015	18.57	18.68	18.33	18.59	7,113,084	-0.13(-0.70%)
Dec 16, 2015	18.64	18.83	18.47	18.73	4,802,238	-0.01(-0.04%)
Dec 15, 2015	18.61	18.86	18.56	18.73	4,618,524	+0.34(+1.83%)
Dec 14, 2015	18.63	18.67	18.28	18.40	7,064,268	-0.36(-1.91%)
Dec 11, 2015	18.91	18.92	18.54	18.75	5,229,121	-0.40(-2.10%)
Dec 10, 2015	18.90	19.54	18.81	19.16	4,262,295	+0.08(+0.42%)
Dec 09, 2015	18.99	19.61	18.80	19.08	7,920,056	+0.23(+1.24%)
Dec 08, 2015	18.48	19.11	18.31	18.84	7,677,955	-0.01(-0.08%)
Dec 07, 2015	19.27	19.27	18.67	18.86	6,221,420	-0.87(-4.42%)
Dec 04, 2015	19.85	19.92	19.47	19.73	6,339,413	-0.43(-2.14%)
Dec 03, 2015	20.32	20.39	20.01	20.16	4,853,581	+0.01(+0.04%)
Dec 02, 2015	20.53	20.58	20.06	20.15	4,607,408	-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.