Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.90	18.02	17.76	17.81	8,832,608	+0.06(+0.31%)
Feb 26, 2016	17.84	17.94	17.70	17.75	10,083,166	+0.21(+1.19%)
Feb 25, 2016	17.65	17.70	17.22	17.55	18,459,872	+0.07(+0.42%)
Feb 24, 2016	17.26	17.48	17.15	17.47	18,399,074	-0.28(-1.59%)
Feb 23, 2016	18.13	18.29	17.72	17.75	12,197,775	-0.80(-4.29%)
Feb 22, 2016	18.46	18.67	18.43	18.55	9,931,680	+0.34(+1.85%)
Feb 19, 2016	18.09	18.21	17.94	18.21	8,516,365	-0.02(-0.10%)
Feb 18, 2016	18.48	18.50	18.13	18.23	15,167,837	-0.10(-0.57%)
Feb 17, 2016	17.90	18.51	17.90	18.34	16,978,396	+0.54(+3.06%)
Feb 16, 2016	17.97	17.99	17.66	17.79	14,571,521	+0.02(+0.14%)
Feb 12, 2016	17.32	17.77	17.77	17.77	17,719,414	+0.84(+4.99%)
Feb 11, 2016	16.72	17.05	16.54	16.92	24,572,830	-0.24(-1.43%)
Feb 10, 2016	17.17	17.52	17.05	17.17	16,019,949	-0.19(-1.09%)
Feb 09, 2016	17.55	17.69	17.24	17.36	15,798,083	-0.58(-3.24%)
Feb 08, 2016	17.77	18.02	17.57	17.94	14,705,861	-0.32(-1.77%)
Feb 05, 2016	18.28	18.47	18.13	18.26	11,329,345	-0.09(-0.49%)
Feb 04, 2016	18.14	18.61	18.09	18.35	18,838,004	+0.57(+3.20%)
Feb 03, 2016	17.55	17.87	17.05	17.78	23,873,744	+0.38(+2.21%)
Feb 02, 2016	17.40	17.60	17.16	17.40	35,604,532	-1.61(-8.45%)
Feb 01, 2016	18.69	19.12	18.53	19.01	15,787,508	-0.40(-2.07%)
Jan 29, 2016	19.05	19.41	18.91	19.41	14,705,801	+0.29(+1.51%)
Jan 28, 2016	19.23	19.25	18.77	19.12	18,825,358	+0.73(+3.94%)
Jan 27, 2016	18.18	18.76	18.08	18.39	16,178,381	-0.04(-0.19%)
Jan 26, 2016	18.18	18.53	18.06	18.43	16,039,443	+0.76(+4.31%)
Jan 25, 2016	17.85	18.09	17.66	17.67	13,373,661	-0.53(-2.90%)
Jan 22, 2016	18.35	18.51	18.02	18.20	24,878,558	+0.53(+3.02%)
Jan 21, 2016	17.09	17.76	16.98	17.66	16,538,947	+0.60(+3.51%)
Jan 20, 2016	17.10	17.28	16.52	17.06	25,145,368	-0.28(-1.59%)
Jan 19, 2016	17.74	17.81	17.10	17.34	15,589,681	-0.14(-0.82%)
Jan 15, 2016	17.56	17.48	17.48	17.48	19,532,718	-1.00(-5.42%)
Jan 14, 2016	17.88	18.58	17.65	18.48	24,564,540	+1.23(+7.16%)
Jan 13, 2016	17.55	17.89	17.12	17.25	28,204,594	+0.07(+0.42%)
Jan 12, 2016	17.46	17.50	16.79	17.18	17,726,502	-0.11(-0.66%)
Jan 11, 2016	17.72	17.73	17.10	17.29	12,441,336	-0.04(-0.24%)
Jan 08, 2016	17.63	17.65	17.29	17.33	23,186,926	-0.31(-1.77%)
Jan 07, 2016	17.43	17.88	17.39	17.64	25,278,430	-0.52(-2.87%)
Jan 06, 2016	17.94	18.23	17.94	18.17	16,767,740	-0.38(-2.04%)
Jan 05, 2016	18.54	18.58	18.21	18.54	12,066,741	-0.08(-0.42%)
Jan 04, 2016	18.47	18.69	18.29	18.62	12,642,695	-0.12(-0.64%)
Dec 31, 2015	18.74	18.74	18.74	18.74	9,695,554	-0.03(-0.16%)
Dec 30, 2015	18.92	19.06	18.74	18.77	9,230,713	-0.34(-1.76%)
Dec 29, 2015	19.17	19.30	19.04	19.11	11,783,103	+0.10(+0.50%)
Dec 28, 2015	18.99	19.08	18.89	19.01	10,303,714	-0.25(-1.28%)
Dec 24, 2015	19.49	19.26	19.26	19.26	5,639,393	-0.14(-0.71%)
Dec 23, 2015	19.18	19.39	19.10	19.39	16,925,444	+0.94(+5.07%)
Dec 22, 2015	18.19	18.50	18.13	18.46	11,987,246	+0.40(+2.19%)
Dec 21, 2015	18.29	18.39	17.94	18.06	14,305,584	-0.01(-0.07%)
Dec 18, 2015	18.25	18.36	18.08	18.08	12,229,726	-0.12(-0.66%)
Dec 17, 2015	18.44	18.48	18.19	18.20	12,028,822	-0.31(-1.68%)
Dec 16, 2015	18.61	18.71	18.32	18.51	16,104,180	+0.07(+0.39%)
Dec 15, 2015	18.33	18.51	18.29	18.44	22,447,526	+0.32(+1.75%)
Dec 14, 2015	18.25	18.36	17.93	18.12	28,268,378	-0.34(-1.85%)
Dec 11, 2015	18.68	18.74	18.44	18.46	13,917,978	-0.61(-3.18%)
Dec 10, 2015	19.01	19.29	18.99	19.07	13,160,360	-0.01(-0.03%)
Dec 09, 2015	19.05	19.43	18.91	19.07	17,127,982	+0.32(+1.73%)
Dec 08, 2015	18.55	19.01	18.38	18.75	14,863,880	+0.01(+0.03%)
Dec 07, 2015	19.04	19.08	18.64	18.74	19,903,494	-0.85(-4.32%)
Dec 04, 2015	19.74	19.74	19.35	19.59	15,224,658	-0.35(-1.77%)
Dec 03, 2015	20.40	20.41	19.88	19.94	10,698,095	-0.34(-1.66%)
Dec 02, 2015	20.55	20.78	20.20	20.28	12,760,463	-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.