Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.24	17.31	16.77	16.93	622,339	-0.32(-1.85%)
Feb 26, 2016	17.20	17.39	17.09	17.24	608,541	+0.16(+0.94%)
Feb 25, 2016	16.82	17.09	16.81	17.09	623,311	+0.28(+1.66%)
Feb 24, 2016	16.47	16.82	16.33	16.81	571,565	+0.12(+0.72%)
Feb 23, 2016	16.97	16.97	16.60	16.69	796,017	-0.30(-1.74%)
Feb 22, 2016	17.31	17.38	16.93	16.98	814,735	-0.19(-1.12%)
Feb 19, 2016	16.86	17.44	16.86	17.17	1,045,507	+0.24(+1.41%)
Feb 18, 2016	16.98	17.26	16.81	16.93	1,198,953	-0.01(-0.05%)
Feb 17, 2016	17.01	17.15	16.91	16.94	1,225,619	+0.09(+0.52%)
Feb 16, 2016	16.69	17.13	16.49	16.85	538,260	+0.41(+2.48%)
Feb 12, 2016	16.11	16.45	16.45	16.45	775,722	+0.58(+3.62%)
Feb 11, 2016	15.84	16.70	15.26	15.87	782,384	-0.34(-2.12%)
Feb 10, 2016	16.48	16.77	16.21	16.21	561,353	-0.14(-0.83%)
Feb 09, 2016	16.17	16.52	16.13	16.35	882,513	-0.08(-0.49%)
Feb 08, 2016	16.25	16.51	16.15	16.43	1,076,871	-0.04(-0.24%)
Feb 05, 2016	16.77	16.97	16.47	16.47	813,905	-0.31(-1.86%)
Feb 04, 2016	16.58	17.18	16.26	16.78	902,979	+0.13(+0.77%)
Feb 03, 2016	16.66	16.81	16.23	16.65	984,672	+0.16(+0.97%)
Feb 02, 2016	16.75	16.79	16.37	16.49	866,613	-0.48(-2.82%)
Feb 01, 2016	16.96	17.08	16.61	16.97	814,969	-0.08(-0.47%)
Jan 29, 2016	16.66	17.06	16.37	17.05	2,238,384	+0.38(+2.30%)
Jan 28, 2016	16.78	16.87	16.31	16.67	1,176,530	+0.10(+0.58%)
Jan 27, 2016	16.58	16.97	16.43	16.57	2,025,554	-0.07(-0.43%)
Jan 26, 2016	16.26	16.65	16.26	16.65	1,832,154	+0.51(+3.15%)
Jan 25, 2016	16.63	16.65	16.12	16.14	1,471,019	-0.59(-3.51%)
Jan 22, 2016	16.57	16.77	16.30	16.72	1,477,955	+0.36(+2.18%)
Jan 21, 2016	16.62	16.84	16.36	16.37	1,548,865	-0.26(-1.57%)
Jan 20, 2016	16.59	16.84	16.32	16.63	1,669,728	-0.32(-1.87%)
Jan 19, 2016	17.22	17.31	16.89	16.95	1,138,076	-0.01(-0.05%)
Jan 15, 2016	16.67	16.95	16.95	16.95	1,367,556	-0.22(-1.29%)
Jan 14, 2016	17.14	17.39	16.91	17.18	1,066,901	+0.24(+1.41%)
Jan 13, 2016	17.57	17.70	16.85	16.94	910,102	-0.57(-3.26%)
Jan 12, 2016	17.51	17.65	17.28	17.51	1,374,649	+0.06(+0.36%)
Jan 11, 2016	17.49	17.67	17.34	17.45	1,180,763	+0.10(+0.55%)
Jan 08, 2016	17.87	17.89	17.35	17.35	1,995,363	-0.40(-2.23%)
Jan 07, 2016	17.97	18.20	17.72	17.75	1,057,462	-0.54(-2.95%)
Jan 06, 2016	18.12	18.41	17.99	18.29	1,229,404	-0.14(-0.78%)
Jan 05, 2016	18.36	18.84	18.17	18.43	1,229,439	+0.15(+0.82%)
Jan 04, 2016	18.68	18.68	18.20	18.28	1,455,938	-0.63(-3.32%)
Dec 31, 2015	19.19	18.91	18.91	18.91	964,977	-0.32(-1.65%)
Dec 30, 2015	19.41	19.44	19.21	19.22	989,524	-0.20(-1.02%)
Dec 29, 2015	19.43	19.50	19.23	19.42	694,935	+0.15(+0.78%)
Dec 28, 2015	19.11	19.83	19.08	19.27	591,390	+0.02(+0.12%)
Dec 24, 2015	19.20	19.25	19.25	19.25	350,396	+0.08(+0.41%)
Dec 23, 2015	19.09	19.20	18.94	19.17	596,714	+0.17(+0.92%)
Dec 22, 2015	19.03	19.16	18.71	18.99	612,852	+0.02(+0.13%)
Dec 21, 2015	18.85	19.01	18.68	18.97	927,147	+0.20(+1.06%)
Dec 18, 2015	18.91	18.93	18.53	18.77	5,714,446	-0.25(-1.33%)
Dec 17, 2015	19.26	19.30	18.98	19.03	1,556,815	-0.13(-0.70%)
Dec 16, 2015	19.45	19.45	18.86	19.16	1,418,018	-0.13(-0.68%)
Dec 15, 2015	19.04	19.41	19.00	19.29	750,807	+0.46(+2.42%)
Dec 14, 2015	18.86	19.03	18.69	18.84	1,022,828	-0.01(-0.04%)
Dec 11, 2015	18.89	19.07	18.73	18.84	876,045	-0.34(-1.78%)
Dec 10, 2015	19.18	19.37	19.03	19.18	712,906	-0.03(-0.16%)
Dec 09, 2015	19.45	19.58	19.08	19.22	1,015,930	-0.25(-1.30%)
Dec 08, 2015	19.77	19.87	19.43	19.47	1,060,579	-0.51(-2.54%)
Dec 07, 2015	20.19	20.24	19.80	19.98	795,935	-0.29(-1.45%)
Dec 04, 2015	19.91	20.29	19.85	20.27	931,280	+0.44(+2.24%)
Dec 03, 2015	20.19	20.25	19.77	19.83	845,075	-0.22(-1.11%)
Dec 02, 2015	20.70	20.72	20.00	20.05	1,337,070	-0.59(-2.85%)

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.