Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.01	18.15	17.97	17.98	905,420	-0.05(-0.26%)
Feb 26, 2016	18.20	18.21	17.98	18.02	855,626	-0.09(-0.48%)
Feb 25, 2016	17.98	18.11	17.93	18.11	872,417	+0.24(+1.33%)
Feb 24, 2016	17.55	17.89	17.46	17.87	1,274,627	-0.03(-0.18%)
Feb 23, 2016	18.13	18.13	17.90	17.90	776,791	-0.29(-1.57%)
Feb 22, 2016	18.12	18.23	18.12	18.19	673,048	+0.13(+0.75%)
Feb 19, 2016	17.92	18.07	17.86	18.05	648,708	+0.02(+0.09%)
Feb 18, 2016	18.17	18.18	18.01	18.04	955,987	-0.11(-0.61%)
Feb 17, 2016	17.99	18.19	17.98	18.15	941,631	+0.40(+2.23%)
Feb 16, 2016	17.73	17.76	17.56	17.75	1,111,936	+0.43(+2.47%)
Feb 12, 2016	17.16	17.33	17.33	17.33	1,440,616	+0.15(+0.88%)
Feb 11, 2016	17.22	17.26	17.03	17.18	2,131,487	-0.31(-1.77%)
Feb 10, 2016	17.60	17.68	17.45	17.48	3,391,809	+0.06(+0.32%)
Feb 09, 2016	17.24	17.50	17.24	17.43	4,254,151	-0.17(-0.95%)
Feb 08, 2016	17.55	17.64	17.42	17.60	2,325,110	-0.42(-2.33%)
Feb 05, 2016	18.21	18.22	17.94	18.02	1,291,527	-0.26(-1.43%)
Feb 04, 2016	18.10	18.33	18.06	18.28	2,322,102	+0.06(+0.35%)
Feb 03, 2016	18.09	18.22	17.81	18.21	3,644,953	+0.32(+1.82%)
Feb 02, 2016	18.06	18.08	17.85	17.89	1,625,381	-0.55(-2.96%)
Feb 01, 2016	18.32	18.49	18.26	18.43	1,355,947	-0.01(-0.04%)
Jan 29, 2016	18.16	18.44	18.15	18.44	2,906,711	+0.28(+1.53%)
Jan 28, 2016	18.25	18.26	17.97	18.17	2,534,098	+0.10(+0.53%)
Jan 27, 2016	18.13	18.32	18.01	18.07	3,043,969	-0.13(-0.70%)
Jan 26, 2016	17.94	18.20	17.94	18.20	2,338,403	+0.39(+2.18%)
Jan 25, 2016	17.91	17.98	17.81	17.81	2,105,512	-0.21(-1.19%)
Jan 22, 2016	18.00	18.08	17.89	18.02	1,147,502	+0.54(+3.08%)
Jan 21, 2016	17.33	17.60	17.18	17.48	5,244,243	+0.13(+0.73%)
Jan 20, 2016	17.37	17.46	17.02	17.36	3,936,787	-0.37(-2.10%)
Jan 19, 2016	17.80	17.85	17.59	17.73	2,749,603	+0.22(+1.27%)
Jan 15, 2016	17.56	17.51	17.51	17.51	3,800,560	-0.56(-3.11%)
Jan 14, 2016	17.97	18.17	17.83	18.07	3,036,815	+0.16(+0.88%)
Jan 13, 2016	18.33	18.37	17.87	17.91	4,845,862	-0.35(-1.91%)
Jan 12, 2016	18.32	18.34	18.09	18.26	2,925,069	+0.24(+1.32%)
Jan 11, 2016	18.17	18.19	17.90	18.02	1,853,541	+0.04(+0.22%)
Jan 08, 2016	18.27	18.31	17.95	17.98	1,795,466	-0.15(-0.83%)
Jan 07, 2016	18.14	18.32	18.12	18.13	1,600,489	-0.25(-1.38%)
Jan 06, 2016	18.25	18.43	18.25	18.39	822,947	-0.29(-1.57%)
Jan 05, 2016	18.68	18.70	18.51	18.68	1,022,362	-0.18(-0.97%)
Jan 04, 2016	18.79	18.86	18.50	18.86	1,656,595	-0.31(-1.61%)
Dec 31, 2015	19.23	19.17	19.17	19.17	1,773,872	-0.28(-1.43%)
Dec 30, 2015	19.54	19.54	19.43	19.45	969,723	-0.14(-0.73%)
Dec 29, 2015	19.52	19.62	19.48	19.59	748,211	+0.19(+1.00%)
Dec 28, 2015	19.40	19.42	19.29	19.40	700,218	-0.08(-0.41%)
Dec 24, 2015	19.47	19.48	19.48	19.48	453,393	-0.06(-0.32%)
Dec 23, 2015	19.36	19.54	19.36	19.54	1,569,575	+0.32(+1.65%)
Dec 22, 2015	19.14	19.25	19.06	19.22	1,951,101	+0.12(+0.62%)
Dec 21, 2015	19.31	19.32	19.02	19.10	1,637,004	+0.12(+0.63%)
Dec 18, 2015	19.10	19.16	18.98	18.98	2,934,942	-0.28(-1.47%)
Dec 17, 2015	19.52	19.52	19.26	19.27	1,441,973	-0.28(-1.45%)
Dec 16, 2015	19.39	19.62	19.27	19.55	1,935,559	+0.35(+1.81%)
Dec 15, 2015	19.23	19.28	19.15	19.20	1,033,745	+0.19(+1.00%)
Dec 14, 2015	19.09	19.11	18.82	19.01	1,899,325	+0.02(+0.12%)
Dec 11, 2015	19.08	19.13	18.96	18.99	1,346,837	-0.32(-1.67%)
Dec 10, 2015	19.38	19.43	19.30	19.31	1,595,874	-0.04(-0.20%)
Dec 09, 2015	19.43	19.62	19.22	19.35	3,721,039	-0.16(-0.81%)
Dec 08, 2015	19.47	19.54	19.39	19.51	564,936	-0.27(-1.36%)
Dec 07, 2015	19.76	19.80	19.67	19.78	933,900	-0.02(-0.08%)
Dec 04, 2015	19.54	19.81	19.54	19.80	1,022,373	+0.26(+1.33%)
Dec 03, 2015	19.85	19.85	19.47	19.54	1,959,695	-0.16(-0.80%)
Dec 02, 2015	19.81	19.89	19.66	19.69	998,183	-0.25(-1.27%)

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.