Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.72	14.79	14.57	14.57	83,288,592	-0.16(-1.08%)
Feb 26, 2016	14.72	14.86	14.65	14.73	117,676,008	+0.10(+0.71%)
Feb 25, 2016	14.43	14.64	14.43	14.63	103,080,976	+0.20(+1.39%)
Feb 24, 2016	14.26	14.47	14.13	14.43	104,626,280	-0.03(-0.24%)
Feb 23, 2016	14.65	14.67	14.43	14.46	84,119,960	-0.26(-1.78%)
Feb 22, 2016	14.67	14.78	14.67	14.72	61,608,220	+0.23(+1.57%)
Feb 19, 2016	14.38	14.56	14.36	14.50	107,548,720	+0.00(+0.00%)
Feb 18, 2016	14.64	14.64	14.43	14.50	93,450,032	-0.08(-0.57%)
Feb 17, 2016	14.52	14.65	14.52	14.58	93,867,232	+0.19(+1.35%)
Feb 16, 2016	14.40	14.45	14.26	14.39	114,612,280	+0.23(+1.61%)
Feb 12, 2016	13.91	14.16	14.16	14.16	173,143,680	+0.57(+4.22%)
Feb 11, 2016	13.64	13.74	13.49	13.58	182,716,640	-0.43(-3.06%)
Feb 10, 2016	14.20	14.36	14.01	14.01	95,023,304	-0.08(-0.54%)
Feb 09, 2016	13.83	14.19	13.83	14.09	198,562,384	-0.02(-0.15%)
Feb 08, 2016	14.27	14.32	13.92	14.11	155,547,408	-0.37(-2.53%)
Feb 05, 2016	14.68	14.76	14.43	14.48	95,821,616	-0.19(-1.32%)
Feb 04, 2016	14.46	14.77	14.46	14.67	114,046,176	+0.12(+0.86%)
Feb 03, 2016	14.61	14.61	14.13	14.55	178,611,184	+0.01(+0.09%)
Feb 02, 2016	14.73	14.75	14.50	14.53	101,286,112	-0.41(-2.77%)
Feb 01, 2016	14.94	15.02	14.84	14.95	99,405,912	-0.06(-0.41%)
Jan 29, 2016	14.70	15.02	14.66	15.01	118,172,856	+0.41(+2.79%)
Jan 28, 2016	14.68	14.75	14.50	14.60	93,940,024	+0.01(+0.05%)
Jan 27, 2016	14.60	14.85	14.49	14.59	90,764,408	-0.06(-0.38%)
Jan 26, 2016	14.46	14.69	14.44	14.65	75,209,360	+0.24(+1.68%)
Jan 25, 2016	14.64	14.70	14.37	14.41	92,852,528	-0.30(-2.02%)
Jan 22, 2016	14.63	14.77	14.60	14.70	69,754,992	+0.26(+1.82%)
Jan 21, 2016	14.52	14.70	14.39	14.44	107,563,544	-0.06(-0.43%)
Jan 20, 2016	14.49	14.64	14.19	14.50	126,594,176	-0.29(-1.96%)
Jan 19, 2016	14.96	15.02	14.69	14.79	98,460,312	-0.01(-0.05%)
Jan 15, 2016	14.63	14.80	14.80	14.80	136,561,696	-0.34(-2.24%)
Jan 14, 2016	15.04	15.26	14.89	15.14	111,990,760	+0.13(+0.87%)
Jan 13, 2016	15.47	15.54	14.94	15.01	147,565,984	-0.40(-2.60%)
Jan 12, 2016	15.45	15.48	15.21	15.41	94,782,368	+0.12(+0.77%)
Jan 11, 2016	15.35	15.38	15.14	15.29	83,447,424	+0.02(+0.14%)
Jan 08, 2016	15.65	15.66	15.24	15.27	97,610,312	-0.24(-1.56%)
Jan 07, 2016	15.63	15.78	15.45	15.51	108,147,328	-0.45(-2.81%)
Jan 06, 2016	15.97	16.06	15.88	15.96	90,805,888	-0.25(-1.53%)
Jan 05, 2016	16.18	16.26	16.07	16.21	61,081,904	+0.06(+0.39%)
Jan 04, 2016	16.13	16.16	15.96	16.15	109,687,920	-0.32(-1.93%)
Dec 31, 2015	16.47	16.47	16.47	16.47	85,608,584	-0.17(-1.00%)
Dec 30, 2015	16.72	16.74	16.60	16.63	22,735,666	-0.12(-0.70%)
Dec 29, 2015	16.72	16.77	16.66	16.75	44,721,196	+0.17(+1.04%)
Dec 28, 2015	16.52	16.58	16.44	16.58	19,688,294	-0.01(-0.08%)
Dec 24, 2015	16.63	16.59	16.59	16.59	20,036,028	-0.01(-0.08%)
Dec 23, 2015	16.51	16.63	16.46	16.60	47,669,260	+0.19(+1.18%)
Dec 22, 2015	16.36	16.45	16.21	16.41	67,113,976	+0.15(+0.93%)
Dec 21, 2015	16.23	16.31	16.11	16.26	59,636,668	+0.16(+0.99%)
Dec 18, 2015	16.42	16.42	16.10	16.10	133,549,968	-0.46(-2.79%)
Dec 17, 2015	16.86	16.86	16.54	16.56	83,777,712	-0.24(-1.43%)
Dec 16, 2015	16.69	16.86	16.53	16.80	120,708,544	+0.27(+1.62%)
Dec 15, 2015	16.32	16.62	16.31	16.53	110,266,464	+0.38(+2.34%)
Dec 14, 2015	16.14	16.27	15.98	16.16	84,853,040	+0.03(+0.21%)
Dec 11, 2015	16.24	16.34	16.03	16.12	105,803,304	-0.36(-2.21%)
Dec 10, 2015	16.47	16.64	16.41	16.49	68,722,848	+0.01(+0.08%)
Dec 09, 2015	16.59	16.77	16.38	16.47	78,722,032	-0.19(-1.16%)
Dec 08, 2015	16.69	16.82	16.62	16.66	42,093,752	-0.21(-1.26%)
Dec 07, 2015	17.02	17.03	16.80	16.88	37,068,480	-0.16(-0.93%)
Dec 04, 2015	16.70	17.06	16.65	17.04	62,090,396	+0.44(+2.65%)
Dec 03, 2015	16.97	16.97	16.54	16.60	70,076,400	-0.27(-1.63%)
Dec 02, 2015	17.11	17.11	16.84	16.87	51,808,160	-0.20(-1.17%)

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.