Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.42	19.63	19.23	19.27	1,070,745	-0.17(-0.88%)
Feb 26, 2016	19.02	19.49	18.79	19.44	1,601,555	+0.61(+3.25%)
Feb 25, 2016	18.99	19.05	18.28	18.83	1,382,650	-0.10(-0.55%)
Feb 24, 2016	17.10	19.03	16.86	18.93	2,962,568	+0.66(+3.63%)
Feb 23, 2016	18.45	18.45	18.18	18.27	847,818	-0.31(-1.65%)
Feb 22, 2016	18.46	18.66	18.34	18.58	975,401	+0.37(+2.05%)
Feb 19, 2016	18.27	18.28	18.00	18.20	792,166	-0.23(-1.25%)
Feb 18, 2016	18.54	18.59	18.23	18.44	777,555	+0.00(+0.00%)
Feb 17, 2016	18.07	18.47	18.00	18.44	1,358,103	+0.67(+3.78%)
Feb 16, 2016	17.73	17.89	17.41	17.76	966,626	+0.21(+1.19%)
Feb 12, 2016	17.26	17.56	17.56	17.56	792,572	+0.42(+2.43%)
Feb 11, 2016	17.03	17.17	16.85	17.14	1,272,517	-0.16(-0.95%)
Feb 10, 2016	16.93	17.47	16.93	17.30	1,208,806	+0.38(+2.25%)
Feb 09, 2016	16.75	17.18	16.74	16.92	2,068,355	-0.12(-0.70%)
Feb 08, 2016	17.70	17.71	16.71	17.04	2,986,134	-0.85(-4.75%)
Feb 05, 2016	18.48	18.48	17.67	17.89	3,680,899	-0.76(-4.08%)
Feb 04, 2016	18.79	18.95	18.56	18.65	812,671	-0.13(-0.71%)
Feb 03, 2016	18.56	18.80	18.29	18.79	1,180,166	+0.41(+2.23%)
Feb 02, 2016	18.74	18.75	18.12	18.38	1,209,987	-0.57(-2.99%)
Feb 01, 2016	18.70	18.96	18.49	18.94	787,037	+0.16(+0.87%)
Jan 29, 2016	18.88	18.97	18.64	18.78	847,279	+0.00(+0.00%)
Jan 28, 2016	19.02	19.03	18.56	18.78	1,377,497	+0.06(+0.32%)
Jan 27, 2016	18.76	19.01	18.60	18.72	1,644,465	-0.05(-0.28%)
Jan 26, 2016	19.56	19.56	18.71	18.77	1,585,827	-0.39(-2.06%)
Jan 25, 2016	19.84	19.90	18.98	19.17	1,112,208	-0.75(-3.78%)
Jan 22, 2016	19.69	20.08	19.61	19.92	1,002,171	+0.56(+2.89%)
Jan 21, 2016	19.02	19.45	18.97	19.36	1,424,964	+0.39(+2.04%)
Jan 20, 2016	18.88	19.10	18.58	18.97	771,024	-0.18(-0.93%)
Jan 19, 2016	19.23	19.34	19.00	19.15	544,420	+0.11(+0.59%)
Jan 15, 2016	18.99	19.04	19.04	19.04	450,636	-0.46(-2.37%)
Jan 14, 2016	19.33	19.61	19.11	19.50	741,540	+0.23(+1.20%)
Jan 13, 2016	19.93	20.01	19.24	19.27	449,243	-0.54(-2.75%)
Jan 12, 2016	19.68	20.05	19.49	19.81	745,832	+0.22(+1.14%)
Jan 11, 2016	19.97	19.99	19.48	19.59	521,001	-0.26(-1.31%)
Jan 08, 2016	20.19	20.36	19.83	19.85	481,570	-0.34(-1.70%)
Jan 07, 2016	20.39	20.59	20.15	20.19	706,135	-0.55(-2.66%)
Jan 06, 2016	20.57	20.82	20.51	20.75	418,756	-0.10(-0.46%)
Jan 05, 2016	20.93	21.04	20.70	20.84	697,852	-0.09(-0.43%)
Jan 04, 2016	20.75	20.93	20.54	20.93	688,829	-0.25(-1.16%)
Dec 31, 2015	21.36	21.18	21.18	21.18	360,455	-0.28(-1.32%)
Dec 30, 2015	21.64	21.75	21.38	21.46	276,338	-0.22(-1.03%)
Dec 29, 2015	21.66	21.77	21.33	21.68	737,286	+0.28(+1.32%)
Dec 28, 2015	21.48	21.62	21.31	21.40	136,732	-0.21(-0.97%)
Dec 24, 2015	21.62	21.61	21.61	21.61	185,461	-0.03(-0.14%)
Dec 23, 2015	21.54	21.64	21.33	21.64	565,480	+0.28(+1.29%)
Dec 22, 2015	21.27	21.43	21.06	21.36	749,661	+0.20(+0.95%)
Dec 21, 2015	21.70	21.74	21.04	21.16	688,512	-0.33(-1.53%)
Dec 18, 2015	21.48	21.66	21.41	21.49	735,318	-0.02(-0.10%)
Dec 17, 2015	21.74	21.77	21.39	21.51	621,445	-0.37(-1.67%)
Dec 16, 2015	21.78	21.93	21.65	21.88	406,859	+0.13(+0.62%)
Dec 15, 2015	21.80	22.04	21.65	21.74	618,096	+0.08(+0.38%)
Dec 14, 2015	21.91	22.04	21.54	21.66	732,224	-0.17(-0.78%)
Dec 11, 2015	21.92	22.08	21.70	21.83	622,616	-0.34(-1.55%)
Dec 10, 2015	22.31	22.41	22.15	22.18	601,454	-0.11(-0.50%)
Dec 09, 2015	22.85	22.94	22.14	22.29	883,210	-0.59(-2.57%)
Dec 08, 2015	23.04	23.17	22.76	22.88	1,011,980	-0.36(-1.54%)
Dec 07, 2015	23.29	23.45	23.20	23.23	866,423	-0.25(-1.08%)
Dec 04, 2015	23.11	23.56	23.08	23.49	875,064	+0.31(+1.35%)
Dec 03, 2015	23.38	23.38	23.05	23.17	799,032	-0.10(-0.45%)
Dec 02, 2015	23.34	23.39	23.06	23.28	972,559	-0.05(-0.22%)

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.