Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.16	17.62	16.93	17.40	7,489,239	+0.24(+1.41%)
Feb 26, 2016	17.26	17.64	17.14	17.16	7,825,299	+0.09(+0.51%)
Feb 25, 2016	17.27	17.38	16.79	17.07	9,464,788	-0.17(-0.97%)
Feb 24, 2016	16.93	17.35	16.53	17.24	6,785,266	-0.01(-0.04%)
Feb 23, 2016	17.76	17.89	16.95	17.25	6,654,851	-0.62(-3.49%)
Feb 22, 2016	17.67	18.09	17.59	17.87	7,604,486	+0.54(+3.09%)
Feb 19, 2016	17.48	17.63	17.16	17.34	6,648,082	-0.40(-2.27%)
Feb 18, 2016	18.02	18.02	17.53	17.74	6,416,829	-0.11(-0.60%)
Feb 17, 2016	17.60	18.07	17.40	17.85	10,648,926	+0.44(+2.54%)
Feb 16, 2016	17.11	17.40	16.41	17.40	10,170,853	+0.90(+5.44%)
Feb 12, 2016	15.79	16.51	16.51	16.51	14,869,346	+1.08(+6.99%)
Feb 11, 2016	15.78	16.44	15.15	15.43	15,595,843	-0.99(-6.04%)
Feb 10, 2016	16.70	16.99	16.42	16.42	8,577,064	+0.03(+0.16%)
Feb 09, 2016	15.90	16.83	15.81	16.39	7,460,544	+0.01(+0.08%)
Feb 08, 2016	17.22	17.25	15.89	16.38	16,167,437	-1.36(-7.67%)
Feb 05, 2016	17.58	18.21	17.48	17.74	8,768,345	+0.08(+0.46%)
Feb 04, 2016	17.33	18.31	17.24	17.66	11,376,386	+0.33(+1.90%)
Feb 03, 2016	17.43	17.68	16.32	17.33	12,714,326	+0.06(+0.34%)
Feb 02, 2016	17.60	17.84	17.06	17.27	13,629,001	-0.65(-3.62%)
Feb 01, 2016	17.15	18.08	16.76	17.92	12,238,813	+0.72(+4.19%)
Jan 29, 2016	16.54	17.34	16.53	17.20	10,945,437	+0.75(+4.58%)
Jan 28, 2016	16.41	16.93	15.76	16.45	11,805,749	-0.31(-1.87%)
Jan 27, 2016	17.19	17.32	16.35	16.76	7,497,041	-0.45(-2.62%)
Jan 26, 2016	16.39	17.39	16.32	17.21	11,323,288	+0.82(+5.03%)
Jan 25, 2016	17.04	17.05	16.37	16.39	8,569,202	-0.77(-4.50%)
Jan 22, 2016	16.41	17.17	16.37	17.16	12,202,373	+1.34(+8.49%)
Jan 21, 2016	15.68	16.39	15.66	15.82	10,137,058	+0.27(+1.73%)
Jan 20, 2016	15.08	15.85	14.62	15.55	13,966,605	-0.17(-1.08%)
Jan 19, 2016	16.29	16.45	15.40	15.72	9,614,951	-0.36(-2.24%)
Jan 15, 2016	15.97	16.08	16.08	16.08	16,544,551	-0.71(-4.21%)
Jan 14, 2016	16.04	16.93	15.24	16.79	14,347,224	+0.78(+4.87%)
Jan 13, 2016	16.62	16.93	15.85	16.01	10,364,046	-0.47(-2.86%)
Jan 12, 2016	16.35	16.61	16.05	16.48	10,768,223	+0.34(+2.11%)
Jan 11, 2016	16.95	16.98	15.98	16.14	16,369,488	-0.56(-3.33%)
Jan 08, 2016	17.42	17.55	16.67	16.69	9,944,617	-0.58(-3.34%)
Jan 07, 2016	17.47	17.75	17.23	17.27	10,724,173	-0.60(-3.33%)
Jan 06, 2016	18.02	18.02	17.64	17.87	12,148,577	-0.56(-3.02%)
Jan 05, 2016	19.01	19.02	18.28	18.42	9,238,067	-0.53(-2.80%)
Jan 04, 2016	18.74	19.08	18.51	18.95	10,598,278	-0.19(-0.99%)
Dec 31, 2015	19.21	19.14	19.14	19.14	8,555,620	-0.31(-1.58%)
Dec 30, 2015	19.64	19.76	19.35	19.45	5,788,347	-0.30(-1.52%)
Dec 29, 2015	19.99	20.05	19.31	19.75	8,140,223	-0.16(-0.79%)
Dec 28, 2015	19.98	20.05	19.72	19.91	4,209,083	-0.17(-0.85%)
Dec 24, 2015	20.10	20.08	20.08	20.08	2,452,645	-0.12(-0.62%)
Dec 23, 2015	19.79	20.20	19.66	20.20	4,977,348	+0.51(+2.59%)
Dec 22, 2015	19.76	19.82	19.40	19.69	9,697,509	-0.02(-0.10%)
Dec 21, 2015	19.61	20.05	19.56	19.71	7,677,923	+0.33(+1.72%)
Dec 18, 2015	19.88	19.88	19.21	19.38	14,115,397	-0.64(-3.17%)
Dec 17, 2015	19.64	20.21	19.63	20.01	11,128,891	+0.50(+2.58%)
Dec 16, 2015	19.12	19.54	18.74	19.51	9,223,347	+0.55(+2.90%)
Dec 15, 2015	18.39	19.23	18.36	18.96	7,183,146	+0.76(+4.17%)
Dec 14, 2015	18.87	18.95	17.56	18.20	16,689,801	-0.67(-3.54%)
Dec 11, 2015	19.64	19.65	18.66	18.87	12,693,187	-1.04(-5.23%)
Dec 10, 2015	19.95	20.11	19.80	19.91	5,614,832	-0.07(-0.36%)
Dec 09, 2015	20.39	20.56	19.77	19.98	8,752,117	+0.35(+1.77%)
Dec 08, 2015	19.52	19.69	19.12	19.63	9,896,098	-0.27(-1.38%)
Dec 07, 2015	19.92	19.96	19.64	19.91	6,649,266	-0.16(-0.78%)
Dec 04, 2015	19.96	20.12	19.78	20.07	5,396,039	+0.16(+0.82%)
Dec 03, 2015	20.05	20.40	19.63	19.90	8,935,802	-0.16(-0.78%)
Dec 02, 2015	20.73	20.79	19.80	20.06	8,753,513	-0.70(-3.37%)

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.