Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.53	14.69	14.47	14.48	18,236,042	-0.01(-0.05%)
Feb 26, 2016	14.42	14.56	14.37	14.49	23,236,260	+0.15(+1.05%)
Feb 25, 2016	14.23	14.38	14.19	14.34	15,635,402	+0.10(+0.72%)
Feb 24, 2016	14.34	14.38	14.00	14.23	15,920,747	-0.17(-1.21%)
Feb 23, 2016	14.54	14.65	14.39	14.41	12,086,676	-0.27(-1.86%)
Feb 22, 2016	14.74	14.83	14.60	14.68	16,309,671	+0.11(+0.75%)
Feb 19, 2016	14.60	14.68	14.47	14.57	16,865,176	-0.14(-0.96%)
Feb 18, 2016	14.96	15.01	14.70	14.71	12,701,656	-0.17(-1.16%)
Feb 17, 2016	14.71	15.02	14.67	14.89	16,479,405	+0.24(+1.66%)
Feb 16, 2016	14.60	14.70	14.52	14.64	15,345,958	+0.20(+1.36%)
Feb 12, 2016	14.14	14.45	14.45	14.45	17,992,970	+0.46(+3.26%)
Feb 11, 2016	13.99	14.16	13.83	13.99	17,992,366	-0.26(-1.82%)
Feb 10, 2016	14.54	14.67	14.23	14.25	12,161,925	-0.26(-1.79%)
Feb 09, 2016	14.01	14.67	13.99	14.51	22,460,238	+0.40(+2.84%)
Feb 08, 2016	14.19	14.19	13.97	14.11	14,717,738	-0.30(-2.07%)
Feb 05, 2016	14.73	14.91	14.33	14.41	21,755,760	-0.41(-2.76%)
Feb 04, 2016	14.42	14.98	14.41	14.82	17,494,794	+0.38(+2.61%)
Feb 03, 2016	14.35	14.52	14.12	14.44	14,366,155	+0.23(+1.60%)
Feb 02, 2016	14.37	14.44	14.08	14.21	14,253,690	-0.38(-2.59%)
Feb 01, 2016	14.45	14.69	14.38	14.59	10,882,869	-0.03(-0.21%)
Jan 29, 2016	14.22	14.62	14.22	14.62	15,447,634	+0.49(+3.45%)
Jan 28, 2016	14.23	14.30	14.05	14.13	14,381,077	+0.06(+0.45%)
Jan 27, 2016	13.83	14.35	13.77	14.07	21,545,676	+0.16(+1.13%)
Jan 26, 2016	13.18	14.18	13.17	13.91	24,762,424	+0.75(+5.67%)
Jan 25, 2016	13.39	13.46	13.06	13.17	17,220,428	-0.27(-1.99%)
Jan 22, 2016	13.51	13.57	13.31	13.43	16,384,817	+0.13(+1.00%)
Jan 21, 2016	13.17	13.59	13.02	13.30	18,539,780	+0.19(+1.44%)
Jan 20, 2016	12.77	13.20	12.67	13.11	22,344,906	-0.05(-0.42%)
Jan 19, 2016	13.37	13.45	13.03	13.17	14,266,363	-0.09(-0.65%)
Jan 15, 2016	13.31	13.25	13.25	13.25	20,810,688	-0.34(-2.49%)
Jan 14, 2016	13.45	13.72	13.38	13.59	12,729,562	+0.19(+1.41%)
Jan 13, 2016	13.67	13.86	13.37	13.40	21,191,452	-0.22(-1.62%)
Jan 12, 2016	13.74	13.83	13.44	13.62	18,330,720	+0.02(+0.17%)
Jan 11, 2016	13.50	13.79	13.47	13.60	20,188,356	+0.13(+0.93%)
Jan 08, 2016	13.50	13.69	13.43	13.47	21,452,440	+0.04(+0.29%)
Jan 07, 2016	13.47	13.67	13.39	13.43	14,709,972	-0.31(-2.29%)
Jan 06, 2016	13.82	13.90	13.66	13.75	16,064,468	-0.31(-2.23%)
Jan 05, 2016	14.08	14.19	13.92	14.06	15,189,063	-0.01(-0.06%)
Jan 04, 2016	14.10	14.12	13.94	14.07	13,799,205	-0.29(-2.02%)
Dec 31, 2015	14.41	14.36	14.36	14.36	9,420,021	-0.16(-1.14%)
Dec 30, 2015	14.50	14.65	14.49	14.52	7,219,783	+0.00(+0.00%)
Dec 29, 2015	14.39	14.57	14.39	14.52	8,966,307	+0.22(+1.54%)
Dec 28, 2015	14.52	14.55	14.21	14.30	8,142,104	-0.27(-1.89%)
Dec 24, 2015	14.59	14.58	14.58	14.58	4,026,585	+0.01(+0.05%)
Dec 23, 2015	14.34	14.60	14.33	14.57	13,251,546	+0.31(+2.15%)
Dec 22, 2015	14.19	14.33	14.16	14.27	10,771,955	+0.10(+0.72%)
Dec 21, 2015	14.19	14.28	14.08	14.16	15,241,389	+0.02(+0.17%)
Dec 18, 2015	14.11	14.26	14.06	14.14	29,009,724	-0.07(-0.50%)
Dec 17, 2015	14.28	14.39	14.19	14.21	16,930,702	-0.34(-2.32%)
Dec 16, 2015	14.12	14.60	14.09	14.55	24,998,536	+0.51(+3.64%)
Dec 15, 2015	14.27	14.34	13.96	14.04	13,890,983	-0.16(-1.11%)
Dec 14, 2015	14.63	14.63	14.11	14.19	20,904,174	-0.48(-3.27%)
Dec 11, 2015	14.73	14.73	14.22	14.67	36,578,424	+0.78(+5.60%)
Dec 10, 2015	13.94	14.13	13.82	13.90	10,307,649	-0.05(-0.34%)
Dec 09, 2015	13.92	14.19	13.89	13.94	12,350,421	-0.06(-0.45%)
Dec 08, 2015	14.01	14.07	13.83	14.01	14,100,682	-0.16(-1.16%)
Dec 07, 2015	14.11	14.22	13.97	14.17	12,337,183	+0.01(+0.06%)
Dec 04, 2015	14.00	14.19	13.90	14.16	17,803,512	+0.16(+1.12%)
Dec 03, 2015	14.80	14.83	13.95	14.01	25,571,108	-0.71(-4.86%)
Dec 02, 2015	14.76	14.93	14.69	14.72	12,251,563	-0.06(-0.43%)

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.