Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.27	18.38	18.18	18.22	3,172,892	+0.00(+0.00%)
Feb 26, 2016	18.28	18.39	18.17	18.22	3,173,280	+0.12(+0.65%)
Feb 25, 2016	17.96	18.13	17.86	18.10	1,829,643	+0.22(+1.22%)
Feb 24, 2016	17.59	17.92	17.34	17.88	2,387,161	+0.04(+0.24%)
Feb 23, 2016	17.98	18.15	17.79	17.84	2,610,426	-0.23(-1.26%)
Feb 22, 2016	18.22	18.31	18.05	18.07	5,428,996	+0.13(+0.70%)
Feb 19, 2016	17.86	17.96	17.72	17.94	1,910,466	-0.20(-1.11%)
Feb 18, 2016	18.25	18.25	18.01	18.14	2,327,402	-0.01(-0.05%)
Feb 17, 2016	17.69	18.15	17.66	18.15	6,512,791	+0.70(+4.01%)
Feb 16, 2016	17.41	17.47	17.12	17.45	5,762,920	+0.26(+1.52%)
Feb 12, 2016	16.84	17.19	17.19	17.19	2,524,737	+0.51(+3.08%)
Feb 11, 2016	16.55	16.70	16.41	16.68	4,195,077	-0.16(-0.95%)
Feb 10, 2016	17.05	17.25	16.81	16.84	4,324,475	-0.18(-1.04%)
Feb 09, 2016	17.18	17.33	16.86	17.01	3,870,376	-0.32(-1.85%)
Feb 08, 2016	17.50	17.50	17.22	17.33	2,833,643	-0.34(-1.91%)
Feb 05, 2016	17.80	17.85	17.61	17.67	7,589,592	-0.24(-1.32%)
Feb 04, 2016	17.69	18.07	17.69	17.91	5,342,672	+0.30(+1.72%)
Feb 03, 2016	17.43	17.64	17.02	17.60	3,726,911	+0.51(+2.96%)
Feb 02, 2016	17.15	17.17	16.99	17.10	2,347,419	-0.43(-2.45%)
Feb 01, 2016	17.52	17.59	17.26	17.53	4,373,891	-0.08(-0.48%)
Jan 29, 2016	17.47	17.61	17.27	17.61	4,386,076	+0.31(+1.80%)
Jan 28, 2016	17.22	17.34	17.01	17.30	3,574,387	+0.40(+2.39%)
Jan 27, 2016	16.83	17.21	16.70	16.90	4,701,226	+0.03(+0.15%)
Jan 26, 2016	16.61	16.97	16.57	16.87	4,943,619	+0.46(+2.82%)
Jan 25, 2016	16.70	16.77	16.37	16.41	3,687,232	-0.45(-2.65%)
Jan 22, 2016	16.68	16.90	16.67	16.85	4,483,649	+0.64(+3.95%)
Jan 21, 2016	15.79	16.29	15.72	16.21	6,911,067	+0.51(+3.22%)
Jan 20, 2016	15.58	15.87	15.22	15.71	6,426,919	-0.20(-1.27%)
Jan 19, 2016	16.09	16.09	15.73	15.91	4,594,116	-0.07(-0.42%)
Jan 15, 2016	16.02	15.98	15.98	15.98	3,071,739	-0.56(-3.36%)
Jan 14, 2016	16.29	16.61	16.13	16.53	4,226,181	+0.21(+1.29%)
Jan 13, 2016	16.84	16.94	16.23	16.32	4,094,849	-0.37(-2.22%)
Jan 12, 2016	16.77	16.88	16.41	16.69	3,731,746	+0.03(+0.20%)
Jan 11, 2016	17.00	17.03	16.49	16.66	3,463,749	-0.23(-1.35%)
Jan 08, 2016	17.07	17.10	16.86	16.89	2,125,744	-0.08(-0.45%)
Jan 07, 2016	17.05	17.21	16.95	16.96	2,354,967	-0.41(-2.38%)
Jan 06, 2016	17.43	17.56	17.31	17.38	1,666,497	-0.39(-2.18%)
Jan 05, 2016	17.85	17.89	17.61	17.76	3,386,721	-0.08(-0.47%)
Jan 04, 2016	17.82	17.89	17.57	17.85	2,306,203	-0.26(-1.44%)
Dec 31, 2015	18.12	18.11	18.11	18.11	2,519,631	-0.13(-0.74%)
Dec 30, 2015	18.41	18.42	18.18	18.24	2,127,367	-0.20(-1.10%)
Dec 29, 2015	18.42	18.50	18.35	18.44	2,609,062	+0.21(+1.15%)
Dec 28, 2015	18.35	18.35	18.20	18.23	2,188,322	-0.28(-1.50%)
Dec 24, 2015	18.51	18.51	18.51	18.51	1,188,041	+0.05(+0.27%)
Dec 23, 2015	18.28	18.49	18.24	18.46	2,537,390	+0.40(+2.19%)
Dec 22, 2015	17.98	18.11	17.86	18.07	2,518,825	+0.10(+0.56%)
Dec 21, 2015	18.13	18.18	17.88	17.96	3,286,147	-0.01(-0.05%)
Dec 18, 2015	17.87	18.08	17.87	17.97	4,447,485	+0.00(+0.00%)
Dec 17, 2015	18.27	18.30	17.90	17.97	2,933,371	-0.42(-2.26%)
Dec 16, 2015	18.18	18.43	18.11	18.39	3,365,673	+0.25(+1.37%)
Dec 15, 2015	17.99	18.21	17.97	18.14	2,779,507	+0.33(+1.87%)
Dec 14, 2015	17.89	17.99	17.66	17.81	5,595,453	-0.12(-0.65%)
Dec 11, 2015	18.15	18.17	17.88	17.92	4,982,000	-0.42(-2.31%)
Dec 10, 2015	18.26	18.54	18.26	18.35	3,194,917	+0.00(+0.00%)
Dec 09, 2015	18.26	18.69	18.18	18.35	5,280,130	+0.09(+0.50%)
Dec 08, 2015	18.26	18.43	18.16	18.26	3,280,867	-0.28(-1.52%)
Dec 07, 2015	18.93	18.95	18.48	18.54	1,869,425	-0.66(-3.42%)
Dec 04, 2015	19.12	19.20	19.03	19.19	2,405,711	+0.03(+0.17%)
Dec 03, 2015	19.49	19.49	19.10	19.16	2,657,942	-0.18(-0.94%)
Dec 02, 2015	19.53	19.66	19.31	19.34	1,847,095	-0.27(-1.36%)

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.