Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.24	17.32	16.91	16.92	3,767,166	-0.36(-2.07%)
Feb 26, 2016	17.10	17.53	16.94	17.28	5,156,286	+0.43(+2.54%)
Feb 25, 2016	16.50	16.86	16.20	16.85	4,854,414	+0.44(+2.68%)
Feb 24, 2016	16.41	16.66	15.93	16.41	7,429,904	-0.42(-2.52%)
Feb 23, 2016	17.51	17.55	16.74	16.83	5,178,620	-0.79(-4.50%)
Feb 22, 2016	17.18	17.65	17.16	17.62	5,333,227	+0.63(+3.74%)
Feb 19, 2016	16.71	17.09	16.62	16.99	2,931,679	+0.19(+1.13%)
Feb 18, 2016	17.20	17.58	16.69	16.80	5,163,347	-0.33(-1.95%)
Feb 17, 2016	17.47	17.68	17.06	17.13	3,931,147	-0.07(-0.42%)
Feb 16, 2016	16.93	17.38	16.66	17.20	4,877,353	+0.60(+3.58%)
Feb 12, 2016	16.15	16.61	16.61	16.61	5,452,267	+0.86(+5.48%)
Feb 11, 2016	15.90	16.01	15.55	15.75	5,862,375	-0.66(-4.05%)
Feb 10, 2016	16.57	16.97	16.40	16.41	5,116,393	-0.02(-0.14%)
Feb 09, 2016	16.09	16.60	15.95	16.43	6,043,764	+0.04(+0.24%)
Feb 08, 2016	16.81	17.12	16.15	16.40	6,111,768	-0.72(-4.21%)
Feb 05, 2016	17.53	17.71	17.06	17.12	4,043,174	-0.33(-1.90%)
Feb 04, 2016	17.20	17.86	17.12	17.45	6,354,992	+0.22(+1.26%)
Feb 03, 2016	17.22	17.28	16.44	17.23	5,811,788	+0.19(+1.09%)
Feb 02, 2016	17.65	17.70	16.87	17.04	5,482,233	-0.76(-4.27%)
Feb 01, 2016	17.84	17.92	17.62	17.80	3,933,830	-0.14(-0.79%)
Jan 29, 2016	17.59	17.96	17.48	17.95	5,893,966	+0.42(+2.39%)
Jan 28, 2016	17.51	18.14	17.43	17.53	6,723,535	+0.29(+1.70%)
Jan 27, 2016	16.74	17.85	16.64	17.23	8,042,729	+0.42(+2.49%)
Jan 26, 2016	16.41	17.22	16.40	16.81	8,758,472	+0.68(+4.22%)
Jan 25, 2016	16.90	16.96	16.09	16.13	6,348,324	-0.89(-5.21%)
Jan 22, 2016	17.04	17.21	16.79	17.02	4,582,745	+0.33(+1.99%)
Jan 21, 2016	16.99	17.23	16.62	16.69	5,768,828	-0.30(-1.77%)
Jan 20, 2016	16.97	17.18	16.37	16.99	6,841,734	-0.37(-2.14%)
Jan 19, 2016	17.96	17.96	17.18	17.36	4,971,222	-0.32(-1.79%)
Jan 15, 2016	17.46	17.68	17.68	17.68	7,959,074	-0.51(-2.83%)
Jan 14, 2016	18.28	18.43	17.68	18.19	7,488,665	+0.08(+0.44%)
Jan 13, 2016	19.12	19.12	17.89	18.11	8,269,465	-0.89(-4.67%)
Jan 12, 2016	19.32	19.39	18.41	19.00	5,493,406	-0.08(-0.41%)
Jan 11, 2016	19.62	19.63	18.99	19.08	5,847,765	-0.39(-1.99%)
Jan 08, 2016	19.92	19.95	19.42	19.47	4,298,802	-0.22(-1.13%)
Jan 07, 2016	19.76	20.15	19.63	19.69	5,350,848	-0.61(-3.00%)
Jan 06, 2016	20.50	20.57	20.15	20.30	5,262,574	-0.61(-2.91%)
Jan 05, 2016	21.18	21.25	20.76	20.91	3,353,511	-0.23(-1.09%)
Jan 04, 2016	21.02	21.29	20.76	21.14	4,452,629	-0.47(-2.16%)
Dec 31, 2015	21.57	21.60	21.60	21.60	2,195,920	-0.13(-0.62%)
Dec 30, 2015	21.90	21.97	21.70	21.74	1,277,272	-0.27(-1.22%)
Dec 29, 2015	22.06	22.20	21.83	22.01	2,096,846	+0.13(+0.61%)
Dec 28, 2015	21.86	21.91	21.52	21.87	1,866,189	-0.11(-0.50%)
Dec 24, 2015	21.86	21.98	21.98	21.98	1,083,174	+0.09(+0.40%)
Dec 23, 2015	21.68	21.93	21.43	21.89	4,386,826	+0.40(+1.88%)
Dec 22, 2015	21.37	21.58	20.98	21.49	3,794,339	+0.31(+1.46%)
Dec 21, 2015	21.36	21.41	20.91	21.18	4,225,516	+0.05(+0.22%)
Dec 18, 2015	21.70	21.84	20.98	21.14	14,729,289	-0.83(-3.78%)
Dec 17, 2015	22.40	22.50	21.96	21.97	2,785,424	-0.36(-1.60%)
Dec 16, 2015	22.27	22.47	21.69	22.32	5,959,018	+0.24(+1.07%)
Dec 15, 2015	21.69	22.27	21.57	22.08	4,597,851	+0.76(+3.56%)
Dec 14, 2015	21.74	21.90	20.99	21.33	6,185,761	-0.32(-1.50%)
Dec 11, 2015	21.90	21.90	21.52	21.65	4,764,238	-0.66(-2.98%)
Dec 10, 2015	21.99	22.67	21.85	22.31	4,787,276	+0.32(+1.48%)
Dec 09, 2015	22.07	22.50	21.77	21.99	5,033,283	-0.17(-0.75%)
Dec 08, 2015	22.61	22.76	22.07	22.16	5,571,259	-0.73(-3.18%)
Dec 07, 2015	23.78	23.83	22.79	22.88	5,000,752	-1.00(-4.21%)
Dec 04, 2015	23.41	23.96	23.30	23.89	3,917,476	+0.57(+2.44%)
Dec 03, 2015	23.85	23.90	23.23	23.32	2,916,229	-0.37(-1.57%)
Dec 02, 2015	24.13	24.17	23.64	23.69	3,139,031	-0.37(-1.55%)

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.