Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.10	14.22	13.88	13.89	3,482,735	-0.24(-1.72%)
Feb 26, 2016	14.01	14.19	13.79	14.13	3,240,988	+0.18(+1.28%)
Feb 25, 2016	13.89	14.07	13.61	13.95	4,774,138	+0.08(+0.56%)
Feb 24, 2016	13.59	13.96	13.49	13.87	3,334,785	+0.16(+1.19%)
Feb 23, 2016	13.89	14.06	13.61	13.71	2,881,755	-0.17(-1.23%)
Feb 22, 2016	13.54	13.95	13.47	13.88	3,964,023	+0.44(+3.26%)
Feb 19, 2016	13.31	13.45	13.05	13.44	3,934,494	+0.07(+0.50%)
Feb 18, 2016	13.54	13.57	13.21	13.38	4,195,204	-0.06(-0.47%)
Feb 17, 2016	13.59	13.89	13.41	13.44	7,108,599	-0.12(-0.87%)
Feb 16, 2016	13.14	13.57	13.00	13.56	4,478,981	+0.52(+4.01%)
Feb 12, 2016	13.08	13.03	13.03	13.03	7,988,310	+0.18(+1.39%)
Feb 11, 2016	12.90	13.16	12.73	12.86	6,047,604	-0.22(-1.69%)
Feb 10, 2016	13.00	13.31	12.93	13.08	5,404,037	+0.18(+1.36%)
Feb 09, 2016	12.63	12.93	12.43	12.90	7,984,152	+0.26(+2.04%)
Feb 08, 2016	12.74	13.02	12.34	12.64	7,884,936	-0.17(-1.32%)
Feb 05, 2016	13.54	13.84	12.76	12.81	8,555,624	-0.69(-5.08%)
Feb 04, 2016	13.29	13.66	12.37	13.50	24,630,600	-1.04(-7.17%)
Feb 03, 2016	14.80	14.82	14.08	14.54	8,996,605	-0.13(-0.92%)
Feb 02, 2016	14.63	14.95	14.42	14.68	5,319,590	-0.12(-0.78%)
Feb 01, 2016	14.34	14.99	14.19	14.79	7,136,114	+0.26(+1.81%)
Jan 29, 2016	14.07	14.54	13.89	14.53	5,242,576	+0.58(+4.12%)
Jan 28, 2016	14.02	14.23	13.78	13.95	5,603,807	+0.12(+0.89%)
Jan 27, 2016	13.57	13.89	13.44	13.83	5,702,247	+0.12(+0.88%)
Jan 26, 2016	13.80	13.96	13.45	13.71	6,659,926	-0.06(-0.44%)
Jan 25, 2016	14.11	14.27	13.74	13.77	4,883,356	-0.48(-3.36%)
Jan 22, 2016	13.91	14.52	13.91	14.25	7,593,226	+0.59(+4.36%)
Jan 21, 2016	13.24	13.80	12.94	13.65	7,219,502	+0.47(+3.58%)
Jan 20, 2016	12.86	13.34	12.23	13.18	10,217,598	+0.03(+0.24%)
Jan 19, 2016	14.45	14.45	13.08	13.15	13,652,235	-1.38(-9.51%)
Jan 15, 2016	14.49	14.53	14.53	14.53	5,677,041	-0.40(-2.68%)
Jan 14, 2016	14.97	15.20	14.76	14.93	5,181,873	-0.00(-0.03%)
Jan 13, 2016	15.88	15.96	14.83	14.94	6,269,868	-0.92(-5.79%)
Jan 12, 2016	15.50	15.92	15.45	15.86	4,145,706	+0.49(+3.18%)
Jan 11, 2016	15.58	15.69	15.16	15.37	4,052,138	-0.08(-0.54%)
Jan 08, 2016	15.95	16.11	15.40	15.45	4,990,069	-0.37(-2.33%)
Jan 07, 2016	15.92	16.40	15.66	15.82	3,893,597	-0.55(-3.38%)
Jan 06, 2016	16.42	16.71	16.19	16.37	4,510,218	-0.32(-1.90%)
Jan 05, 2016	16.68	16.86	16.55	16.69	3,451,947	+0.01(+0.04%)
Jan 04, 2016	16.69	16.70	16.21	16.68	4,311,170	-0.28(-1.66%)
Dec 31, 2015	17.07	16.97	16.97	16.97	2,407,208	-0.05(-0.27%)
Dec 30, 2015	17.16	17.35	16.99	17.01	1,915,441	-0.20(-1.15%)
Dec 29, 2015	17.23	17.40	17.09	17.21	1,711,476	+0.12(+0.68%)
Dec 28, 2015	17.11	17.23	16.93	17.09	1,800,285	-0.16(-0.91%)
Dec 24, 2015	17.39	17.25	17.25	17.25	782,052	-0.15(-0.84%)
Dec 23, 2015	17.25	17.46	17.19	17.40	2,045,018	+0.27(+1.56%)
Dec 22, 2015	17.10	17.24	16.82	17.13	1,948,916	+0.08(+0.45%)
Dec 21, 2015	17.21	17.47	16.64	17.05	3,190,070	-0.11(-0.63%)
Dec 18, 2015	17.79	17.79	17.14	17.16	5,876,956	-0.63(-3.53%)
Dec 17, 2015	18.19	18.23	17.67	17.79	1,729,767	-0.41(-2.24%)
Dec 16, 2015	17.93	18.26	17.80	18.20	1,783,082	+0.41(+2.33%)
Dec 15, 2015	17.64	17.95	17.53	17.78	2,191,228	+0.27(+1.53%)
Dec 14, 2015	17.72	18.13	17.43	17.51	3,165,067	-0.31(-1.72%)
Dec 11, 2015	18.03	18.08	17.76	17.82	2,478,756	-0.38(-2.10%)
Dec 10, 2015	18.27	18.37	18.09	18.20	1,926,738	-0.00(-0.03%)
Dec 09, 2015	18.56	18.94	18.16	18.21	2,016,061	-0.45(-2.39%)
Dec 08, 2015	18.68	18.93	18.53	18.65	2,504,306	-0.22(-1.17%)
Dec 07, 2015	19.11	19.39	18.70	18.87	1,794,819	-0.15(-0.81%)
Dec 04, 2015	18.76	19.06	18.56	19.03	2,540,755	+0.40(+2.17%)
Dec 03, 2015	19.49	19.60	18.48	18.62	2,675,614	-0.78(-4.01%)
Dec 02, 2015	19.46	19.59	19.32	19.40	2,367,445	-0.03(-0.16%)

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.