Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.57	18.69	18.23	18.37	4,736,160	-0.16(-0.88%)
Feb 26, 2016	18.79	18.90	18.52	18.54	2,724,979	-0.19(-1.02%)
Feb 25, 2016	18.54	18.73	18.39	18.73	4,113,482	+0.25(+1.33%)
Feb 24, 2016	18.07	18.53	18.07	18.48	3,483,298	+0.15(+0.82%)
Feb 23, 2016	18.72	18.84	18.31	18.33	4,628,771	-0.12(-0.65%)
Feb 22, 2016	18.63	18.68	18.36	18.45	3,883,730	+0.18(+0.99%)
Feb 19, 2016	18.15	18.34	18.07	18.27	3,098,608	+0.01(+0.08%)
Feb 18, 2016	18.34	18.44	18.20	18.25	3,451,808	-0.02(-0.13%)
Feb 17, 2016	17.97	18.35	17.95	18.28	3,397,659	+0.38(+2.11%)
Feb 16, 2016	18.16	18.18	17.69	17.90	3,042,943	+0.10(+0.57%)
Feb 12, 2016	17.84	17.80	17.80	17.80	2,697,126	+0.39(+2.23%)
Feb 11, 2016	17.22	17.55	17.11	17.41	3,598,858	-0.26(-1.49%)
Feb 10, 2016	17.98	18.17	17.59	17.67	3,422,628	-0.18(-0.99%)
Feb 09, 2016	17.41	18.06	17.40	17.85	4,911,745	+0.37(+2.13%)
Feb 08, 2016	17.03	17.59	16.79	17.48	7,032,647	+0.24(+1.36%)
Feb 05, 2016	17.50	17.61	16.99	17.24	6,787,967	-0.13(-0.75%)
Feb 04, 2016	17.92	18.06	17.04	17.38	8,641,485	-0.51(-2.84%)
Feb 03, 2016	18.16	18.22	17.53	17.88	7,224,643	-0.21(-1.16%)
Feb 02, 2016	17.71	18.15	17.64	18.09	7,496,446	+0.17(+0.94%)
Feb 01, 2016	17.99	18.03	17.53	17.92	7,281,303	-0.08(-0.42%)
Jan 29, 2016	17.26	18.10	17.04	18.00	7,894,402	+0.90(+5.28%)
Jan 28, 2016	16.83	17.38	16.33	17.10	6,557,492	+0.17(+1.01%)
Jan 27, 2016	17.05	17.41	16.83	16.93	5,906,806	-0.07(-0.39%)
Jan 26, 2016	16.57	17.02	16.48	16.99	4,759,979	+0.56(+3.41%)
Jan 25, 2016	16.70	16.84	16.42	16.43	3,704,359	-0.33(-1.96%)
Jan 22, 2016	16.45	16.82	16.10	16.76	3,442,411	+0.57(+3.50%)
Jan 21, 2016	16.36	16.63	16.18	16.19	3,963,218	-0.15(-0.92%)
Jan 20, 2016	16.40	16.54	16.05	16.34	4,291,217	-0.34(-2.04%)
Jan 19, 2016	16.61	16.88	16.61	16.68	4,434,616	+0.28(+1.73%)
Jan 15, 2016	16.21	16.40	16.40	16.40	4,956,443	-0.29(-1.74%)
Jan 14, 2016	16.28	16.84	16.20	16.69	5,326,510	+0.51(+3.16%)
Jan 13, 2016	16.77	16.81	16.10	16.18	4,990,968	-0.54(-3.21%)
Jan 12, 2016	16.81	16.83	16.63	16.72	4,404,269	+0.09(+0.52%)
Jan 11, 2016	16.41	16.72	16.29	16.63	5,198,560	+0.43(+2.63%)
Jan 08, 2016	16.68	16.70	16.18	16.20	4,729,157	-0.37(-2.26%)
Jan 07, 2016	16.36	16.80	16.35	16.58	9,790,347	-0.04(-0.23%)
Jan 06, 2016	16.46	16.76	16.38	16.61	2,576,227	-0.05(-0.30%)
Jan 05, 2016	16.43	16.70	16.41	16.66	4,331,154	+0.25(+1.52%)
Jan 04, 2016	16.52	16.59	16.26	16.41	4,475,896	-0.47(-2.80%)
Dec 31, 2015	17.06	16.89	16.89	16.89	2,782,896	-0.25(-1.44%)
Dec 30, 2015	17.21	17.40	17.06	17.13	2,560,454	-0.10(-0.61%)
Dec 29, 2015	17.29	17.45	17.18	17.24	3,477,153	+0.08(+0.46%)
Dec 28, 2015	16.85	17.19	16.78	17.16	4,408,079	+0.33(+1.93%)
Dec 24, 2015	16.85	16.84	16.84	16.84	1,267,614	+0.00(+0.02%)
Dec 23, 2015	16.94	16.97	16.79	16.83	3,220,475	-0.01(-0.05%)
Dec 22, 2015	16.50	16.88	16.33	16.84	4,998,043	+0.45(+2.73%)
Dec 21, 2015	16.40	16.63	16.25	16.39	3,136,216	+0.16(+0.97%)
Dec 18, 2015	16.27	16.30	16.14	16.24	7,867,320	-0.04(-0.27%)
Dec 17, 2015	16.49	16.66	16.21	16.28	2,984,003	-0.24(-1.42%)
Dec 16, 2015	16.58	16.63	16.31	16.52	4,321,271	+0.03(+0.21%)
Dec 15, 2015	16.42	16.61	16.41	16.48	4,065,984	+0.20(+1.23%)
Dec 14, 2015	15.91	16.29	15.91	16.28	5,623,621	+0.35(+2.22%)
Dec 11, 2015	16.00	16.16	15.86	15.93	5,574,360	-0.32(-1.97%)
Dec 10, 2015	16.33	16.42	16.18	16.25	3,929,161	-0.07(-0.44%)
Dec 09, 2015	16.78	16.80	16.25	16.32	3,696,746	-0.42(-2.52%)
Dec 08, 2015	16.49	16.79	16.41	16.74	5,030,170	-0.10(-0.62%)
Dec 07, 2015	16.97	17.04	16.56	16.84	2,994,160	-0.19(-1.12%)
Dec 04, 2015	16.47	17.08	16.46	17.04	3,284,721	+0.57(+3.44%)
Dec 03, 2015	16.97	16.97	16.27	16.47	4,730,572	-0.44(-2.61%)
Dec 02, 2015	17.03	17.06	16.86	16.91	2,928,086	-0.06(-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.