Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.90	18.02	17.76	17.81	8,831,878	+0.06(+0.31%)
Feb 26, 2016	17.84	17.94	17.70	17.76	10,082,333	+0.21(+1.19%)
Feb 25, 2016	17.65	17.70	17.22	17.55	18,458,346	+0.07(+0.42%)
Feb 24, 2016	17.27	17.49	17.15	17.47	18,397,554	-0.28(-1.59%)
Feb 23, 2016	18.14	18.29	17.73	17.76	12,196,766	-0.80(-4.29%)
Feb 22, 2016	18.47	18.67	18.43	18.55	9,930,859	+0.34(+1.85%)
Feb 19, 2016	18.09	18.22	17.95	18.22	8,515,661	-0.02(-0.10%)
Feb 18, 2016	18.48	18.50	18.13	18.23	15,166,583	-0.10(-0.57%)
Feb 17, 2016	17.90	18.51	17.90	18.34	16,976,994	+0.54(+3.06%)
Feb 16, 2016	17.98	17.99	17.66	17.79	14,570,317	+0.02(+0.14%)
Feb 12, 2016	17.32	17.77	17.77	17.77	17,717,948	+0.84(+4.99%)
Feb 11, 2016	16.72	17.05	16.54	16.92	24,570,800	-0.24(-1.43%)
Feb 10, 2016	17.17	17.52	17.05	17.17	16,018,625	-0.19(-1.09%)
Feb 09, 2016	17.56	17.69	17.24	17.36	15,796,780	-0.58(-3.24%)
Feb 08, 2016	17.77	18.03	17.57	17.94	14,704,647	-0.32(-1.77%)
Feb 05, 2016	18.28	18.47	18.13	18.26	11,328,410	-0.09(-0.49%)
Feb 04, 2016	18.14	18.61	18.10	18.35	18,836,450	+0.57(+3.20%)
Feb 03, 2016	17.56	17.87	17.05	17.78	23,871,774	+0.38(+2.21%)
Feb 02, 2016	17.41	17.60	17.16	17.40	35,601,596	-1.61(-8.45%)
Feb 01, 2016	18.70	19.12	18.53	19.01	15,786,206	-0.40(-2.07%)
Jan 29, 2016	19.05	19.41	18.91	19.41	14,704,587	+0.29(+1.51%)
Jan 28, 2016	19.23	19.25	18.77	19.12	18,823,806	+0.73(+3.94%)
Jan 27, 2016	18.19	18.76	18.08	18.40	16,177,046	-0.04(-0.20%)
Jan 26, 2016	18.18	18.53	18.06	18.43	16,038,119	+0.76(+4.31%)
Jan 25, 2016	17.85	18.09	17.66	17.67	13,372,558	-0.53(-2.90%)
Jan 22, 2016	18.35	18.52	18.02	18.20	24,876,504	+0.53(+3.02%)
Jan 21, 2016	17.09	17.76	16.98	17.66	16,537,582	+0.60(+3.51%)
Jan 20, 2016	17.11	17.28	16.52	17.06	25,143,294	-0.28(-1.59%)
Jan 19, 2016	17.74	17.81	17.10	17.34	15,588,394	-0.14(-0.82%)
Jan 15, 2016	17.56	17.48	17.48	17.48	19,531,106	-1.00(-5.42%)
Jan 14, 2016	17.89	18.58	17.65	18.49	24,562,512	+1.24(+7.16%)
Jan 13, 2016	17.56	17.89	17.12	17.25	28,202,266	+0.07(+0.42%)
Jan 12, 2016	17.47	17.50	16.79	17.18	17,725,040	-0.11(-0.66%)
Jan 11, 2016	17.72	17.73	17.10	17.29	12,440,310	-0.04(-0.24%)
Jan 08, 2016	17.63	17.66	17.29	17.33	23,185,014	-0.31(-1.77%)
Jan 07, 2016	17.43	17.88	17.39	17.65	25,276,344	-0.52(-2.87%)
Jan 06, 2016	17.95	18.23	17.95	18.17	16,766,357	-0.38(-2.04%)
Jan 05, 2016	18.54	18.58	18.22	18.55	12,065,745	-0.08(-0.42%)
Jan 04, 2016	18.47	18.69	18.29	18.62	12,641,652	-0.12(-0.64%)
Dec 31, 2015	18.74	18.74	18.74	18.74	9,694,754	-0.03(-0.16%)
Dec 30, 2015	18.92	19.06	18.74	18.77	9,229,952	-0.34(-1.76%)
Dec 29, 2015	19.17	19.31	19.04	19.11	11,782,131	+0.10(+0.50%)
Dec 28, 2015	18.99	19.08	18.89	19.01	10,302,864	-0.25(-1.28%)
Dec 24, 2015	19.49	19.26	19.26	19.26	5,638,928	-0.14(-0.71%)
Dec 23, 2015	19.19	19.40	19.10	19.40	16,924,048	+0.94(+5.07%)
Dec 22, 2015	18.19	18.50	18.13	18.46	11,986,257	+0.40(+2.19%)
Dec 21, 2015	18.29	18.39	17.94	18.07	14,304,403	-0.01(-0.07%)
Dec 18, 2015	18.25	18.37	18.08	18.08	12,228,717	-0.12(-0.66%)
Dec 17, 2015	18.44	18.49	18.19	18.20	12,027,829	-0.31(-1.68%)
Dec 16, 2015	18.61	18.71	18.32	18.51	16,102,851	+0.07(+0.39%)
Dec 15, 2015	18.34	18.51	18.29	18.44	22,445,674	+0.32(+1.75%)
Dec 14, 2015	18.25	18.37	17.93	18.12	28,266,044	-0.34(-1.85%)
Dec 11, 2015	18.68	18.74	18.44	18.46	13,916,830	-0.61(-3.18%)
Dec 10, 2015	19.01	19.29	18.99	19.07	13,159,274	-0.01(-0.03%)
Dec 09, 2015	19.05	19.43	18.91	19.07	17,126,570	+0.32(+1.73%)
Dec 08, 2015	18.55	19.01	18.38	18.75	14,862,654	+0.01(+0.03%)
Dec 07, 2015	19.04	19.08	18.64	18.74	19,901,852	-0.85(-4.32%)
Dec 04, 2015	19.74	19.74	19.35	19.59	15,223,402	-0.35(-1.77%)
Dec 03, 2015	20.40	20.41	19.88	19.94	10,697,212	-0.34(-1.66%)
Dec 02, 2015	20.55	20.78	20.20	20.28	12,759,410	-0.57(-2.73%)

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.