Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.93	20.06	19.57	19.72	4,411,984	-0.17(-0.88%)
Feb 26, 2016	20.17	20.29	19.89	19.90	2,538,462	-0.21(-1.02%)
Feb 25, 2016	19.91	20.11	19.75	20.10	3,831,926	+0.26(+1.34%)
Feb 24, 2016	19.40	19.89	19.40	19.84	3,244,877	+0.16(+0.82%)
Feb 23, 2016	20.09	20.22	19.66	19.68	4,311,945	-0.13(-0.65%)
Feb 22, 2016	20.00	20.05	19.71	19.80	3,617,900	+0.19(+0.99%)
Feb 19, 2016	19.49	19.68	19.39	19.61	2,886,518	+0.02(+0.08%)
Feb 18, 2016	19.69	19.80	19.54	19.60	3,215,542	-0.02(-0.13%)
Feb 17, 2016	19.29	19.70	19.27	19.62	3,165,099	+0.41(+2.11%)
Feb 16, 2016	19.49	19.51	18.99	19.22	2,834,663	+0.11(+0.57%)
Feb 12, 2016	19.15	19.11	19.11	19.11	2,512,515	+0.42(+2.23%)
Feb 11, 2016	18.49	18.84	18.36	18.69	3,352,527	-0.28(-1.49%)
Feb 10, 2016	19.30	19.50	18.88	18.97	3,188,360	-0.19(-0.99%)
Feb 09, 2016	18.69	19.39	18.68	19.16	4,575,551	+0.40(+2.13%)
Feb 08, 2016	18.28	18.88	18.03	18.76	6,551,283	+0.25(+1.36%)
Feb 05, 2016	18.79	18.90	18.24	18.51	6,323,350	-0.14(-0.75%)
Feb 04, 2016	19.24	19.39	18.29	18.65	8,050,001	-0.55(-2.84%)
Feb 03, 2016	19.49	19.56	18.82	19.20	6,730,137	-0.22(-1.16%)
Feb 02, 2016	19.01	19.49	18.93	19.42	6,983,337	+0.18(+0.94%)
Feb 01, 2016	19.31	19.36	18.82	19.24	6,782,919	-0.08(-0.42%)
Jan 29, 2016	18.53	19.43	18.30	19.32	7,354,053	+0.97(+5.28%)
Jan 28, 2016	18.07	18.65	17.53	18.35	6,108,651	+0.18(+1.01%)
Jan 27, 2016	18.31	18.69	18.07	18.17	5,502,502	-0.07(-0.39%)
Jan 26, 2016	17.79	18.27	17.69	18.24	4,434,173	+0.60(+3.41%)
Jan 25, 2016	17.93	18.07	17.63	17.64	3,450,807	-0.35(-1.96%)
Jan 22, 2016	17.66	18.05	17.28	17.99	3,206,788	+0.61(+3.50%)
Jan 21, 2016	17.56	17.85	17.37	17.38	3,691,947	-0.16(-0.92%)
Jan 20, 2016	17.60	17.75	17.22	17.55	3,997,496	-0.36(-2.04%)
Jan 19, 2016	17.83	18.12	17.83	17.91	4,131,079	+0.31(+1.73%)
Jan 15, 2016	17.40	17.60	17.60	17.60	4,617,189	-0.31(-1.74%)
Jan 14, 2016	17.48	18.07	17.39	17.92	4,961,926	+0.55(+3.16%)
Jan 13, 2016	18.00	18.05	17.28	17.37	4,649,351	-0.58(-3.21%)
Jan 12, 2016	18.04	18.06	17.85	17.94	4,102,809	+0.09(+0.52%)
Jan 11, 2016	17.62	17.95	17.49	17.85	4,842,734	+0.46(+2.63%)
Jan 08, 2016	17.91	17.92	17.37	17.39	4,405,460	-0.40(-2.26%)
Jan 07, 2016	17.57	18.04	17.55	17.79	9,120,227	-0.04(-0.23%)
Jan 06, 2016	17.67	17.99	17.58	17.84	2,399,892	-0.05(-0.30%)
Jan 05, 2016	17.64	17.93	17.61	17.89	4,034,699	+0.27(+1.52%)
Jan 04, 2016	17.73	17.81	17.45	17.62	4,169,534	-0.51(-2.80%)
Dec 31, 2015	18.32	18.13	18.13	18.13	2,592,415	-0.26(-1.44%)
Dec 30, 2015	18.48	18.68	18.31	18.39	2,385,198	-0.11(-0.61%)
Dec 29, 2015	18.55	18.73	18.44	18.51	3,239,152	+0.08(+0.46%)
Dec 28, 2015	18.08	18.45	18.01	18.42	4,106,358	+0.35(+1.93%)
Dec 24, 2015	18.09	18.07	18.07	18.07	1,180,850	+0.00(+0.02%)
Dec 23, 2015	18.18	18.22	18.02	18.07	3,000,043	-0.01(-0.05%)
Dec 22, 2015	17.72	18.12	17.53	18.08	4,655,942	+0.48(+2.73%)
Dec 21, 2015	17.60	17.85	17.45	17.60	2,921,552	+0.17(+0.97%)
Dec 18, 2015	17.47	17.50	17.33	17.43	7,328,825	-0.05(-0.27%)
Dec 17, 2015	17.70	17.89	17.40	17.48	2,779,756	-0.25(-1.42%)
Dec 16, 2015	17.79	17.85	17.51	17.73	4,025,493	+0.04(+0.21%)
Dec 15, 2015	17.63	17.83	17.62	17.69	3,787,680	+0.21(+1.23%)
Dec 14, 2015	17.08	17.49	17.08	17.48	5,238,701	+0.38(+2.22%)
Dec 11, 2015	17.17	17.35	17.02	17.10	5,192,811	-0.34(-1.97%)
Dec 10, 2015	17.53	17.63	17.37	17.44	3,660,222	-0.13(-0.74%)
Dec 09, 2015	18.07	18.09	17.50	17.57	3,433,536	-0.45(-2.52%)
Dec 08, 2015	17.75	18.08	17.66	18.02	4,672,019	-0.11(-0.62%)
Dec 07, 2015	18.27	18.34	17.83	18.14	2,780,974	-0.21(-1.12%)
Dec 04, 2015	17.73	18.39	17.72	18.34	3,050,847	+0.61(+3.44%)
Dec 03, 2015	18.27	18.27	17.52	17.73	4,393,752	-0.48(-2.61%)
Dec 02, 2015	18.34	18.37	18.15	18.21	2,719,604	-0.07(-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.