Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.10	20.54	19.98	20.35	8,805,665	+0.31(+1.54%)
Feb 26, 2016	19.94	20.56	19.28	20.04	13,375,958	-0.27(-1.34%)
Feb 25, 2016	20.00	20.38	19.60	20.31	11,379,303	+0.24(+1.17%)
Feb 24, 2016	19.80	20.24	19.39	20.08	13,182,299	+0.01(+0.07%)
Feb 23, 2016	19.88	20.25	19.73	20.06	5,982,350	+0.15(+0.74%)
Feb 22, 2016	19.42	20.07	19.41	19.91	7,677,878	+0.60(+3.13%)
Feb 19, 2016	18.95	19.46	18.52	19.31	8,982,780	+0.04(+0.23%)
Feb 18, 2016	18.79	19.27	18.41	19.27	7,531,844	+0.54(+2.87%)
Feb 17, 2016	18.18	18.95	18.14	18.73	8,273,095	+0.68(+3.79%)
Feb 16, 2016	17.68	18.06	17.22	18.04	8,394,393	+0.58(+3.33%)
Feb 12, 2016	16.69	17.46	17.46	17.46	5,343,335	+0.96(+5.80%)
Feb 11, 2016	16.36	16.76	16.21	16.51	6,911,624	-0.09(-0.53%)
Feb 10, 2016	17.31	17.37	16.48	16.59	11,464,853	-0.53(-3.09%)
Feb 09, 2016	17.57	18.22	16.98	17.12	12,221,823	-0.53(-3.00%)
Feb 08, 2016	17.21	17.72	17.17	17.65	11,549,280	+0.16(+0.93%)
Feb 05, 2016	17.53	17.68	17.02	17.49	8,380,204	-0.10(-0.54%)
Feb 04, 2016	17.57	17.98	17.44	17.59	10,042,499	-0.40(-2.25%)
Feb 03, 2016	18.02	18.17	17.51	17.99	8,076,391	+0.12(+0.66%)
Feb 02, 2016	18.03	18.44	17.70	17.88	8,027,400	-0.33(-1.82%)
Feb 01, 2016	18.02	18.29	17.77	18.21	7,321,274	+0.01(+0.08%)
Jan 29, 2016	17.85	18.25	17.71	18.19	7,926,974	+0.52(+2.96%)
Jan 28, 2016	17.75	17.82	17.48	17.67	4,426,263	+0.18(+1.05%)
Jan 27, 2016	17.48	17.88	17.26	17.49	5,616,110	-0.10(-0.54%)
Jan 26, 2016	16.99	17.81	16.96	17.58	7,647,654	+0.61(+3.60%)
Jan 25, 2016	17.49	17.73	16.88	16.97	8,412,400	-0.44(-2.54%)
Jan 22, 2016	17.18	17.44	16.93	17.41	7,047,656	+0.49(+2.87%)
Jan 21, 2016	16.64	17.10	16.54	16.93	7,460,660	+0.40(+2.45%)
Jan 20, 2016	16.45	16.75	15.87	16.52	8,036,792	-0.18(-1.10%)
Jan 19, 2016	17.00	17.18	16.47	16.71	7,294,656	-0.41(-2.41%)
Jan 15, 2016	16.65	17.12	17.12	17.12	11,005,461	+0.03(+0.17%)
Jan 14, 2016	16.53	17.39	16.38	17.09	10,013,673	+0.54(+3.29%)
Jan 13, 2016	16.90	17.08	16.51	16.54	7,282,920	-0.27(-1.62%)
Jan 12, 2016	16.82	17.08	16.46	16.82	8,268,251	+0.13(+0.75%)
Jan 11, 2016	16.93	16.96	16.45	16.69	13,780,278	-0.17(-1.00%)
Jan 08, 2016	18.43	18.61	16.65	16.86	23,937,334	-2.82(-14.32%)
Jan 07, 2016	18.29	19.72	18.26	19.68	16,090,971	+1.07(+5.73%)
Jan 06, 2016	19.07	19.34	18.45	18.61	9,369,042	-0.73(-3.77%)
Jan 05, 2016	18.80	19.45	18.71	19.34	15,622,626	+0.57(+3.02%)
Jan 04, 2016	17.75	18.85	17.57	18.77	13,608,249	+0.77(+4.25%)
Dec 31, 2015	18.36	18.01	18.01	18.01	4,734,074	-0.39(-2.14%)
Dec 30, 2015	18.68	18.83	18.36	18.40	4,514,623	-0.28(-1.52%)
Dec 29, 2015	18.47	18.86	18.40	18.69	4,671,737	+0.39(+2.11%)
Dec 28, 2015	18.41	18.50	18.15	18.30	4,569,478	-0.19(-1.02%)
Dec 24, 2015	18.71	18.49	18.49	18.49	1,944,298	-0.26(-1.40%)
Dec 23, 2015	18.88	18.89	18.38	18.75	4,452,760	+0.10(+0.55%)
Dec 22, 2015	18.15	18.82	18.07	18.65	7,431,242	+0.59(+3.27%)
Dec 21, 2015	18.27	18.44	17.93	18.06	7,034,009	-0.13(-0.72%)
Dec 18, 2015	18.31	18.31	17.90	18.19	17,509,142	-0.18(-0.99%)
Dec 17, 2015	19.30	19.39	18.36	18.37	8,914,321	-0.80(-4.18%)
Dec 16, 2015	18.95	19.22	18.88	19.17	5,813,072	+0.39(+2.10%)
Dec 15, 2015	18.93	19.17	18.74	18.78	6,390,304	+0.02(+0.12%)
Dec 14, 2015	19.10	19.52	18.61	18.76	8,357,728	-0.24(-1.27%)
Dec 11, 2015	19.06	19.13	18.88	19.00	6,834,161	-0.28(-1.44%)
Dec 10, 2015	19.52	19.72	19.23	19.28	6,180,193	-0.05(-0.26%)
Dec 09, 2015	19.18	19.91	19.16	19.33	9,338,113	+0.01(+0.08%)
Dec 08, 2015	19.01	19.41	18.93	19.31	8,341,234	+0.15(+0.76%)
Dec 07, 2015	19.06	19.31	18.72	19.17	7,761,518	+0.07(+0.34%)
Dec 04, 2015	18.41	19.31	18.41	19.10	10,821,838	+0.07(+0.34%)
Dec 03, 2015	19.23	19.25	18.58	19.04	12,000,249	-0.09(-0.46%)
Dec 02, 2015	19.41	19.63	19.10	19.12	6,912,449	-0.33(-1.69%)

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.