Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.92	19.12	18.33	18.33	315,971	-0.59(-3.10%)
Feb 26, 2016	18.13	18.99	18.08	18.92	506,059	+0.90(+5.00%)
Feb 25, 2016	17.60	18.11	17.07	18.02	330,534	+0.53(+3.02%)
Feb 24, 2016	17.14	17.53	16.17	17.49	413,646	+0.19(+1.07%)
Feb 23, 2016	17.32	17.55	16.73	17.31	362,756	-0.04(-0.23%)
Feb 22, 2016	16.30	17.37	16.28	17.34	838,947	+1.37(+8.58%)
Feb 19, 2016	16.48	16.48	15.90	15.97	392,786	-0.56(-3.37%)
Feb 18, 2016	16.79	16.79	16.33	16.53	438,539	+0.00(+0.00%)
Feb 17, 2016	16.75	17.21	16.41	16.53	643,134	+0.49(+3.05%)
Feb 16, 2016	16.31	16.61	15.99	16.04	624,586	+0.05(+0.31%)
Feb 12, 2016	15.90	15.99	15.99	15.99	601,538	-0.12(-0.73%)
Feb 11, 2016	16.52	17.44	14.54	16.11	1,810,110	+0.69(+4.44%)
Feb 10, 2016	15.07	17.02	15.07	15.43	1,631,084	-4.94(-24.27%)
Feb 09, 2016	20.63	21.11	20.11	20.37	443,798	-0.67(-3.16%)
Feb 08, 2016	20.84	21.24	20.47	21.03	750,183	-0.14(-0.65%)
Feb 05, 2016	20.80	21.23	20.42	21.17	443,418	+0.24(+1.17%)
Feb 04, 2016	20.06	21.46	20.06	20.93	448,456	+0.94(+4.70%)
Feb 03, 2016	20.66	20.68	19.43	19.99	498,585	-0.42(-2.06%)
Feb 02, 2016	21.55	21.59	20.28	20.41	392,821	-1.61(-7.29%)
Feb 01, 2016	22.89	23.32	21.83	22.01	261,888	-1.32(-5.66%)
Jan 29, 2016	22.02	23.34	22.02	23.34	274,117	+1.25(+5.67%)
Jan 28, 2016	23.70	24.08	21.95	22.08	250,720	-1.56(-6.58%)
Jan 27, 2016	21.85	23.81	21.85	23.64	563,023	+1.67(+7.62%)
Jan 26, 2016	20.99	21.98	20.80	21.96	621,778	+1.18(+5.70%)
Jan 25, 2016	21.28	21.61	20.75	20.78	238,018	-0.79(-3.68%)
Jan 22, 2016	21.46	21.99	21.22	21.57	641,183	+0.53(+2.51%)
Jan 21, 2016	20.61	21.42	20.58	21.04	476,339	+0.64(+3.12%)
Jan 20, 2016	20.80	20.83	19.60	20.41	659,929	-0.79(-3.74%)
Jan 19, 2016	22.24	22.46	21.12	21.20	550,323	-0.84(-3.82%)
Jan 15, 2016	22.10	22.04	22.04	22.04	429,393	-0.66(-2.89%)
Jan 14, 2016	22.84	22.95	22.26	22.70	662,650	-0.12(-0.51%)
Jan 13, 2016	22.92	23.14	22.51	22.82	678,419	-0.04(-0.17%)
Jan 12, 2016	23.28	23.28	22.19	22.86	505,293	-0.20(-0.85%)
Jan 11, 2016	23.18	23.22	22.35	23.05	212,731	-0.11(-0.46%)
Jan 08, 2016	24.01	24.19	23.05	23.16	369,443	-0.72(-3.03%)
Jan 07, 2016	24.30	24.32	23.63	23.88	357,271	-0.87(-3.52%)
Jan 06, 2016	25.97	25.97	24.67	24.75	616,936	-1.64(-6.23%)
Jan 05, 2016	27.85	27.85	26.18	26.40	214,102	-1.42(-5.10%)
Jan 04, 2016	27.04	27.96	26.44	27.82	240,847	+0.50(+1.83%)
Dec 31, 2015	26.19	27.32	27.32	27.32	208,617	+0.97(+3.68%)
Dec 30, 2015	27.03	27.17	26.30	26.35	165,972	-0.84(-3.10%)
Dec 29, 2015	26.98	27.30	26.69	27.19	182,413	+0.24(+0.91%)
Dec 28, 2015	28.33	28.64	26.59	26.95	421,941	-1.50(-5.26%)
Dec 24, 2015	28.24	28.44	28.44	28.44	107,476	+0.24(+0.87%)
Dec 23, 2015	27.81	28.69	27.60	28.20	312,509	+0.66(+2.38%)
Dec 22, 2015	26.70	27.64	26.56	27.54	579,678	+0.74(+2.78%)
Dec 21, 2015	26.33	26.94	25.99	26.80	418,327	+0.53(+2.01%)
Dec 18, 2015	25.98	26.42	25.56	26.27	963,168	+0.39(+1.51%)
Dec 17, 2015	25.45	26.03	24.95	25.88	388,014	+0.57(+2.24%)
Dec 16, 2015	26.90	26.90	25.03	25.31	516,442	-0.82(-3.15%)
Dec 15, 2015	26.62	27.33	25.43	26.13	819,205	-0.33(-1.26%)
Dec 14, 2015	28.08	28.34	26.34	26.47	515,023	-1.81(-6.40%)
Dec 11, 2015	28.66	28.66	27.85	28.28	588,268	-0.89(-3.05%)
Dec 10, 2015	28.83	29.55	28.40	29.17	416,382	+0.21(+0.71%)
Dec 09, 2015	30.35	30.48	28.85	28.96	296,655	-1.47(-4.82%)
Dec 08, 2015	30.78	31.40	30.34	30.43	591,965	-1.32(-4.16%)
Dec 07, 2015	32.34	32.76	31.51	31.75	443,363	-0.98(-2.99%)
Dec 04, 2015	32.75	33.02	32.21	32.73	362,780	-0.22(-0.65%)
Dec 03, 2015	33.09	33.15	32.39	32.95	620,379	-0.07(-0.21%)
Dec 02, 2015	33.08	33.20	32.55	33.02	407,996	-0.21(-0.62%)
Dec 01, 2015	32.89	33.30	32.74	33.22	404,675	+0.33(+1.01%)
Nov 30, 2015	32.64	33.44	32.49	32.89	208,284	+0.28(+0.87%)
Nov 27, 2015	32.67	32.81	32.12	32.60	70,969	-0.43(-1.30%)
Nov 25, 2015	32.35	33.04	33.04	33.04	137,920	+0.67(+2.06%)
Nov 24, 2015	31.32	32.52	31.19	32.37	210,767	+0.96(+3.05%)
Nov 23, 2015	31.76	31.76	31.20	31.41	178,698	-0.32(-1.02%)
Nov 20, 2015	32.11	32.46	31.48	31.73	336,740	-0.53(-1.64%)
Nov 19, 2015	32.04	32.59	31.20	32.26	282,947	-0.41(-1.26%)
Nov 18, 2015	31.58	33.13	31.32	32.67	429,183	+1.40(+4.48%)
Nov 17, 2015	30.81	31.97	30.11	31.27	355,502	+0.63(+2.04%)
Nov 16, 2015	29.05	31.05	28.95	30.65	505,398	+1.27(+4.33%)
Nov 13, 2015	29.10	29.60	28.59	29.37	246,940	+0.03(+0.10%)
Nov 12, 2015	30.43	30.49	29.14	29.35	391,842	-1.45(-4.70%)
Nov 11, 2015	30.93	30.93	30.34	30.79	323,155	-0.15(-0.47%)
Nov 10, 2015	30.86	31.03	30.26	30.94	157,419	-0.08(-0.25%)
Nov 09, 2015	32.16	32.16	30.62	31.02	473,195	-1.35(-4.17%)
Nov 06, 2015	34.26	34.26	32.19	32.37	603,603	-2.08(-6.05%)
Nov 05, 2015	34.68	34.95	33.96	34.45	186,372	-0.28(-0.82%)
Nov 04, 2015	34.47	35.23	34.22	34.74	401,581	+0.39(+1.14%)
Nov 03, 2015	35.16	35.64	34.27	34.35	314,366	-0.90(-2.55%)
Nov 02, 2015	33.19	35.42	32.58	35.25	482,028	+2.07(+6.22%)
Oct 30, 2015	33.67	34.23	32.62	33.18	542,398	-0.34(-1.02%)
Oct 29, 2015	35.67	35.67	33.20	33.52	550,233	-1.50(-4.28%)
Oct 28, 2015	34.18	36.13	33.30	35.02	676,636	+1.18(+3.50%)
Oct 27, 2015	33.67	34.64	33.16	33.84	554,620	-0.11(-0.32%)
Oct 26, 2015	35.91	36.19	33.06	33.95	994,593	-2.09(-5.81%)
Oct 23, 2015	36.07	36.28	35.18	36.04	130,138	+0.32(+0.90%)
Oct 22, 2015	36.45	36.83	35.42	35.72	365,780	-0.24(-0.68%)
Oct 21, 2015	37.17	37.17	35.57	35.96	519,646	-1.36(-3.65%)
Oct 20, 2015	35.54	37.59	35.30	37.32	451,244	+1.61(+4.49%)
Oct 19, 2015	34.87	36.13	34.82	35.72	514,448	+0.01(+0.03%)
Oct 16, 2015	35.97	36.35	34.94	35.71	565,533	-0.27(-0.76%)
Oct 15, 2015	36.41	36.46	35.32	35.98	570,831	+0.05(+0.14%)
Oct 14, 2015	36.55	37.13	35.25	35.93	618,244	-0.74(-2.03%)
Oct 13, 2015	36.61	37.89	34.85	36.68	358,855	-0.69(-1.83%)
Oct 12, 2015	38.71	39.10	37.32	37.36	130,629	-0.94(-2.45%)
Oct 09, 2015	40.48	40.96	38.24	38.30	951,905	-1.78(-4.44%)
Oct 08, 2015	37.88	41.17	37.88	40.08	480,654	+1.56(+4.04%)
Oct 07, 2015	36.79	39.29	36.79	38.53	554,373	+1.44(+3.88%)
Oct 06, 2015	34.55	37.20	34.37	37.09	275,482	+1.95(+5.54%)
Oct 05, 2015	35.04	36.89	34.94	35.14	682,347	+0.59(+1.70%)
Oct 02, 2015	33.75	34.75	33.55	34.55	511,406	+0.23(+0.66%)
Oct 01, 2015	33.22	35.04	33.20	34.33	839,669	+0.63(+1.86%)
Sep 30, 2015	33.38	33.98	32.79	33.70	767,385	+0.86(+2.62%)
Sep 29, 2015	33.61	33.77	31.02	32.84	1,448,558	-0.44(-1.32%)
Sep 28, 2015	35.73	36.36	30.34	33.28	1,195,846	-2.93(-8.08%)
Sep 25, 2015	35.48	36.34	35.48	36.21	400,695	+0.19(+0.52%)
Sep 24, 2015	36.93	38.30	35.62	36.02	15,152	-1.31(-3.51%)
Sep 23, 2015	37.29	37.33	37.29	37.33	705	-0.11(-0.29%)
Sep 22, 2015	38.13	38.13	37.44	37.44	1,137	-0.98(-2.55%)
Sep 21, 2015	38.60	38.60	38.42	38.42	306	+0.25(+0.67%)
Sep 18, 2015	38.17	38.17	38.16	38.16	306	-0.56(-1.44%)
Sep 17, 2015	39.05	39.05	38.72	38.72	1,200	-1.25(-3.13%)
Sep 16, 2015	39.18	39.98	39.18	39.98	868	+1.85(+4.85%)
Sep 15, 2015	36.95	38.13	36.84	38.13	1,225	+1.42(+3.87%)

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.