Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.35	20.43	19.01	20.13	13,897,213	-0.31(-1.52%)
Feb 26, 2016	20.13	20.45	19.62	20.44	10,950,196	+1.03(+5.31%)
Feb 25, 2016	19.71	20.06	19.02	19.41	12,465,448	-0.30(-1.52%)
Feb 24, 2016	18.92	19.97	18.81	19.71	14,558,917	+0.45(+2.34%)
Feb 23, 2016	20.33	20.40	19.16	19.26	76,173,408	-2.28(-10.58%)
Feb 22, 2016	20.44	21.94	20.17	21.54	9,208,344	+1.63(+8.19%)
Feb 19, 2016	19.35	20.48	18.73	19.91	11,493,848	+0.36(+1.84%)
Feb 18, 2016	20.53	20.53	19.31	19.55	9,190,763	-0.94(-4.59%)
Feb 17, 2016	19.41	20.54	19.03	20.49	6,714,847	+1.23(+6.39%)
Feb 16, 2016	20.09	20.09	18.48	19.26	8,949,992	-0.49(-2.48%)
Feb 12, 2016	20.21	19.75	19.75	19.75	7,248,400	-0.12(-0.60%)
Feb 11, 2016	19.27	20.09	18.73	19.87	8,201,909	+0.12(+0.61%)
Feb 10, 2016	19.49	20.00	18.86	19.75	8,300,420	+0.16(+0.82%)
Feb 09, 2016	20.42	20.77	18.96	19.59	12,781,901	-1.33(-6.36%)
Feb 08, 2016	20.31	22.25	20.01	20.92	13,119,609	+0.26(+1.26%)
Feb 05, 2016	20.79	21.12	20.07	20.66	8,257,910	-0.24(-1.15%)
Feb 04, 2016	21.07	21.48	20.20	20.90	10,800,823	-0.27(-1.28%)
Feb 03, 2016	20.82	21.21	19.88	21.17	9,322,786	+0.78(+3.83%)
Feb 02, 2016	20.17	21.00	19.79	20.39	15,546,757	-0.17(-0.83%)
Feb 01, 2016	20.24	20.87	19.78	20.56	9,387,954	-0.19(-0.92%)
Jan 29, 2016	19.68	20.80	19.60	20.75	9,220,271	+1.36(+7.01%)
Jan 28, 2016	20.40	20.47	19.32	19.39	12,925,008	-0.13(-0.67%)
Jan 27, 2016	19.27	20.45	19.01	19.52	8,959,076	+0.09(+0.46%)
Jan 26, 2016	18.81	19.50	18.58	19.43	6,170,558	+1.03(+5.60%)
Jan 25, 2016	18.94	19.78	18.38	18.40	12,120,496	-1.14(-5.83%)
Jan 22, 2016	19.36	19.56	18.60	19.54	11,941,044	+0.89(+4.77%)
Jan 21, 2016	16.95	18.96	16.87	18.65	14,184,306	+1.50(+8.75%)
Jan 20, 2016	16.05	17.37	15.82	17.15	13,646,173	+0.72(+4.38%)
Jan 19, 2016	16.53	16.77	16.15	16.43	11,946,099	+0.02(+0.12%)
Jan 15, 2016	15.47	16.41	16.41	16.41	9,172,200	+0.10(+0.61%)
Jan 14, 2016	15.85	16.45	15.65	16.31	9,906,775	+0.61(+3.89%)
Jan 13, 2016	15.71	16.23	15.24	15.70	10,984,285	+0.22(+1.42%)
Jan 12, 2016	16.32	16.33	14.88	15.48	10,974,470	-0.52(-3.25%)
Jan 11, 2016	17.08	17.16	15.78	16.00	13,468,601	-1.20(-6.98%)
Jan 08, 2016	16.78	17.34	16.54	17.20	9,737,099	+0.62(+3.74%)
Jan 07, 2016	15.71	16.70	15.68	16.58	8,536,752	+0.56(+3.50%)
Jan 06, 2016	17.02	17.03	15.88	16.02	10,378,112	-1.55(-8.82%)
Jan 05, 2016	17.66	17.87	17.07	17.57	11,622,155	-0.02(-0.11%)
Jan 04, 2016	17.67	17.94	17.30	17.59	8,618,102	-0.10(-0.57%)
Dec 31, 2015	17.09	17.69	17.69	17.69	4,892,800	+0.68(+4.00%)
Dec 30, 2015	17.20	17.70	16.97	17.01	5,880,969	-0.69(-3.90%)
Dec 29, 2015	17.81	18.12	17.23	17.70	6,643,471	+0.46(+2.67%)
Dec 28, 2015	17.40	17.65	17.06	17.24	8,085,139	-0.46(-2.60%)
Dec 24, 2015	17.68	17.70	17.70	17.70	4,288,400	+0.06(+0.34%)
Dec 23, 2015	17.01	17.92	16.99	17.64	9,987,068	+1.12(+6.78%)
Dec 22, 2015	16.16	16.76	16.07	16.52	6,525,249	+0.28(+1.72%)
Dec 21, 2015	15.70	16.36	15.48	16.24	14,996,091	+0.75(+4.84%)
Dec 18, 2015	15.29	15.79	15.28	15.49	17,859,618	+0.14(+0.91%)
Dec 17, 2015	15.43	15.48	15.10	15.35	10,817,007	-0.04(-0.26%)
Dec 16, 2015	15.16	15.58	14.95	15.39	12,687,100	+0.36(+2.40%)
Dec 15, 2015	15.86	15.94	14.94	15.03	13,533,281	-0.62(-3.96%)
Dec 14, 2015	15.91	16.23	15.55	15.65	9,548,800	-0.45(-2.80%)
Dec 11, 2015	17.24	17.33	16.06	16.10	7,928,474	-1.58(-8.94%)
Dec 10, 2015	17.22	18.00	17.04	17.68	5,147,457	+0.31(+1.78%)
Dec 09, 2015	17.59	18.05	17.05	17.37	10,066,548	-0.19(-1.08%)
Dec 08, 2015	16.24	17.71	16.15	17.56	10,014,971	+0.76(+4.52%)
Dec 07, 2015	16.54	17.03	16.20	16.80	10,307,687	-0.42(-2.44%)
Dec 04, 2015	16.84	17.42	16.67	17.22	6,483,702	+0.09(+0.53%)
Dec 03, 2015	18.07	18.11	16.96	17.13	8,860,286	-0.80(-4.46%)
Dec 02, 2015	18.32	18.42	17.51	17.93	7,453,414	-0.67(-3.60%)

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.