Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.54	15.82	15.38	15.39	5,850,916	-0.18(-1.15%)
Feb 26, 2016	15.62	15.78	15.49	15.57	4,666,760	+0.04(+0.29%)
Feb 25, 2016	15.33	15.54	15.26	15.53	5,272,270	+0.21(+1.40%)
Feb 24, 2016	15.17	15.39	15.02	15.31	7,144,483	-0.04(-0.29%)
Feb 23, 2016	15.36	15.48	15.15	15.36	6,167,461	-0.04(-0.29%)
Feb 22, 2016	14.99	15.41	14.95	15.40	5,509,396	+0.59(+3.99%)
Feb 19, 2016	14.76	14.96	14.60	14.81	4,715,892	-0.06(-0.42%)
Feb 18, 2016	14.91	14.97	14.56	14.87	5,428,434	+0.00(+0.00%)
Feb 17, 2016	15.05	15.12	14.69	14.87	4,984,313	-0.05(-0.36%)
Feb 16, 2016	14.54	14.94	14.34	14.93	6,220,419	+0.59(+4.12%)
Feb 12, 2016	13.92	14.34	14.34	14.34	6,080,749	+0.58(+4.23%)
Feb 11, 2016	14.37	14.43	13.62	13.75	8,358,476	-0.89(-6.06%)
Feb 10, 2016	14.52	14.86	14.21	14.64	6,555,976	+0.31(+2.19%)
Feb 09, 2016	13.92	14.41	13.88	14.33	7,064,213	+0.19(+1.33%)
Feb 08, 2016	14.31	14.50	13.95	14.14	8,126,661	-0.39(-2.71%)
Feb 05, 2016	14.80	14.98	14.36	14.53	6,903,293	-0.27(-1.81%)
Feb 04, 2016	14.66	15.19	14.66	14.80	7,377,096	+0.13(+0.92%)
Feb 03, 2016	14.69	14.76	14.27	14.67	6,429,612	+0.18(+1.24%)
Feb 02, 2016	14.61	14.93	14.43	14.49	8,259,555	-0.30(-2.00%)
Feb 01, 2016	14.84	15.06	14.72	14.78	6,998,958	-0.22(-1.49%)
Jan 29, 2016	14.77	15.11	14.50	15.01	14,124,523	+0.33(+2.26%)
Jan 28, 2016	14.80	15.04	14.37	14.68	12,408,565	+0.28(+1.93%)
Jan 27, 2016	14.60	14.77	14.30	14.40	9,400,064	-0.22(-1.53%)
Jan 26, 2016	14.33	14.76	13.95	14.62	8,899,742	+0.38(+2.64%)
Jan 25, 2016	14.82	15.03	14.17	14.25	10,554,386	-0.62(-4.16%)
Jan 22, 2016	14.57	15.24	14.57	14.86	10,884,351	+0.54(+3.75%)
Jan 21, 2016	13.95	14.77	13.90	14.33	12,810,024	+0.39(+2.76%)
Jan 20, 2016	13.75	14.06	13.08	13.94	9,208,477	-0.09(-0.64%)
Jan 19, 2016	14.45	14.57	13.91	14.03	6,663,986	-0.24(-1.69%)
Jan 15, 2016	13.99	14.27	14.27	14.27	9,079,132	-0.12(-0.81%)
Jan 14, 2016	14.60	14.71	14.12	14.39	6,705,794	-0.21(-1.41%)
Jan 13, 2016	14.92	15.29	14.56	14.60	14,685,607	+0.06(+0.43%)
Jan 12, 2016	14.62	14.77	14.19	14.53	6,345,644	+0.06(+0.43%)
Jan 11, 2016	14.37	14.66	14.17	14.47	10,074,613	+0.23(+1.64%)
Jan 08, 2016	14.86	14.99	14.11	14.24	11,862,686	-0.29(-1.97%)
Jan 07, 2016	14.55	15.02	14.48	14.52	7,224,794	-0.64(-4.25%)
Jan 06, 2016	15.26	15.53	15.03	15.17	8,899,716	-0.34(-2.19%)
Jan 05, 2016	15.40	15.65	15.31	15.51	10,931,008	+0.14(+0.93%)
Jan 04, 2016	15.73	15.76	15.09	15.37	10,459,435	-0.59(-3.70%)
Dec 31, 2015	16.03	15.96	15.96	15.96	2,390,509	-0.14(-0.89%)
Dec 30, 2015	16.26	16.31	16.06	16.10	2,536,300	-0.16(-0.99%)
Dec 29, 2015	16.31	16.39	16.00	16.26	3,345,541	+0.05(+0.33%)
Dec 28, 2015	16.23	16.29	15.96	16.21	2,899,789	-0.11(-0.66%)
Dec 24, 2015	16.22	16.31	16.31	16.31	1,615,338	+0.08(+0.50%)
Dec 23, 2015	16.04	16.30	15.91	16.23	3,691,268	+0.30(+1.85%)
Dec 22, 2015	15.64	16.05	15.57	15.94	6,197,265	+0.03(+0.17%)
Dec 21, 2015	15.70	16.02	15.64	15.91	4,041,524	+0.39(+2.54%)
Dec 18, 2015	15.86	15.88	15.46	15.52	12,328,998	-0.38(-2.37%)
Dec 17, 2015	16.21	16.27	15.82	15.89	5,603,278	-0.24(-1.50%)
Dec 16, 2015	15.77	16.22	15.67	16.14	8,253,501	+0.56(+3.62%)
Dec 15, 2015	15.48	15.71	15.36	15.57	7,113,812	+0.19(+1.22%)
Dec 14, 2015	15.86	15.88	15.29	15.38	7,873,929	-0.41(-2.61%)
Dec 11, 2015	15.96	16.02	15.74	15.80	4,783,287	-0.39(-2.38%)
Dec 10, 2015	16.14	16.32	15.95	16.18	5,763,067	+0.12(+0.78%)
Dec 09, 2015	16.56	16.71	16.01	16.06	8,546,269	-0.68(-4.05%)
Dec 08, 2015	17.02	17.15	16.64	16.73	5,013,455	-0.53(-3.10%)
Dec 07, 2015	17.22	17.39	17.13	17.27	3,505,006	-0.04(-0.21%)
Dec 04, 2015	16.94	17.34	16.82	17.30	4,493,054	+0.47(+2.81%)
Dec 03, 2015	17.11	17.15	16.70	16.83	6,192,130	-0.17(-1.00%)
Dec 02, 2015	17.52	17.55	16.88	17.00	7,215,171	-0.51(-2.90%)

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.