Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.23	16.30	15.20	15.28	2,030,245	-1.07(-6.54%)
Feb 26, 2016	17.00	17.19	16.27	16.35	1,568,235	-0.68(-3.99%)
Feb 25, 2016	17.11	17.28	16.60	17.03	1,699,314	-0.08(-0.47%)
Feb 24, 2016	16.44	17.21	16.28	17.11	2,357,499	+0.36(+2.15%)
Feb 23, 2016	16.26	16.94	15.76	16.75	4,276,966	-0.50(-2.90%)
Feb 22, 2016	17.67	18.03	16.88	17.25	2,539,936	-0.21(-1.20%)
Feb 19, 2016	17.43	17.64	16.87	17.46	1,825,517	-0.17(-0.96%)
Feb 18, 2016	17.96	18.29	17.38	17.63	1,676,029	-0.28(-1.56%)
Feb 17, 2016	16.73	17.94	16.40	17.91	1,794,919	+1.42(+8.61%)
Feb 16, 2016	16.31	16.97	16.21	16.49	1,719,134	+0.42(+2.61%)
Feb 12, 2016	16.40	16.07	16.07	16.07	1,789,900	+0.00(+0.00%)
Feb 11, 2016	15.15	16.30	14.92	16.07	1,629,742	+0.60(+3.88%)
Feb 10, 2016	16.12	16.32	15.36	15.47	2,064,234	-0.34(-2.15%)
Feb 09, 2016	15.22	15.96	14.92	15.81	1,796,994	+0.59(+3.88%)
Feb 08, 2016	16.07	16.32	15.06	15.22	1,812,475	-0.92(-5.70%)
Feb 05, 2016	16.74	16.82	16.10	16.14	2,226,728	-0.66(-3.93%)
Feb 04, 2016	15.90	16.88	15.79	16.80	1,762,307	+0.52(+3.19%)
Feb 03, 2016	16.03	16.43	15.18	16.28	1,884,264	+0.40(+2.52%)
Feb 02, 2016	15.38	16.24	15.31	15.88	1,948,344	+0.23(+1.47%)
Feb 01, 2016	15.20	15.86	14.90	15.65	1,127,202	+0.31(+2.02%)
Jan 29, 2016	15.08	15.76	14.96	15.34	1,394,578	+0.18(+1.19%)
Jan 28, 2016	15.53	15.70	14.62	15.16	1,211,695	-0.12(-0.79%)
Jan 27, 2016	16.51	16.73	15.06	15.28	1,844,972	-1.47(-8.78%)
Jan 26, 2016	16.06	17.16	15.52	16.75	2,180,115	+1.01(+6.42%)
Jan 25, 2016	16.58	16.83	15.65	15.74	1,375,329	-0.92(-5.52%)
Jan 22, 2016	16.16	17.06	15.73	16.66	2,147,438	+1.10(+7.07%)
Jan 21, 2016	15.45	16.09	14.98	15.56	1,590,563	+0.11(+0.71%)
Jan 20, 2016	13.46	16.05	13.37	15.45	2,751,197	+1.63(+11.79%)
Jan 19, 2016	15.04	15.24	13.30	13.82	2,081,469	-1.06(-7.12%)
Jan 15, 2016	14.08	14.88	14.88	14.88	1,701,600	-0.08(-0.53%)
Jan 14, 2016	14.23	15.18	13.58	14.96	1,942,897	+0.89(+6.33%)
Jan 13, 2016	15.14	15.40	13.88	14.07	1,370,288	-1.00(-6.64%)
Jan 12, 2016	15.02	15.59	14.63	15.07	1,122,488	+0.33(+2.24%)
Jan 11, 2016	15.60	15.63	14.26	14.74	2,403,179	-0.70(-4.53%)
Jan 08, 2016	15.93	16.47	15.29	15.44	2,120,266	-0.60(-3.74%)
Jan 07, 2016	16.68	16.85	15.58	16.04	2,859,843	-1.22(-7.07%)
Jan 06, 2016	17.45	17.88	17.00	17.26	1,207,073	-0.52(-2.92%)
Jan 05, 2016	18.15	18.26	17.65	17.78	1,147,873	-0.38(-2.09%)
Jan 04, 2016	17.73	18.18	17.50	18.16	1,176,053	+0.03(+0.17%)
Dec 31, 2015	18.74	18.13	18.13	18.13	821,900	-0.68(-3.62%)
Dec 30, 2015	18.71	19.03	18.64	18.81	685,388	-0.03(-0.16%)
Dec 29, 2015	18.72	18.88	18.52	18.84	569,469	+0.24(+1.29%)
Dec 28, 2015	18.71	18.93	18.16	18.60	768,703	-0.24(-1.27%)
Dec 24, 2015	18.79	18.84	18.84	18.84	449,500	+0.06(+0.32%)
Dec 23, 2015	18.23	18.82	18.13	18.78	980,933	+0.63(+3.47%)
Dec 22, 2015	18.54	18.54	17.64	18.15	1,095,146	-0.29(-1.57%)
Dec 21, 2015	19.00	19.00	18.18	18.44	1,060,919	-0.56(-2.95%)
Dec 18, 2015	18.88	19.49	18.88	19.00	2,409,499	+0.15(+0.80%)
Dec 17, 2015	19.19	19.40	18.74	18.85	1,471,634	-0.28(-1.46%)
Dec 16, 2015	19.23	19.25	18.29	19.13	1,530,596	+0.09(+0.47%)
Dec 15, 2015	18.31	19.15	18.19	19.04	959,048	+0.98(+5.43%)
Dec 14, 2015	18.57	18.80	17.74	18.06	1,599,473	-0.42(-2.27%)
Dec 11, 2015	19.35	19.66	18.19	18.48	1,989,602	-1.26(-6.38%)
Dec 10, 2015	19.16	19.88	18.89	19.74	1,908,138	+0.58(+3.03%)
Dec 09, 2015	18.63	19.65	18.63	19.16	2,587,191	+0.40(+2.13%)
Dec 08, 2015	16.98	18.78	16.98	18.76	2,076,121	+1.49(+8.63%)
Dec 07, 2015	18.20	18.31	16.72	17.27	2,123,966	-0.90(-4.95%)
Dec 04, 2015	18.18	18.40	17.20	18.17	1,594,002	+0.01(+0.06%)
Dec 03, 2015	19.22	19.72	17.90	18.16	1,760,817	-1.17(-6.05%)
Dec 02, 2015	19.02	19.60	18.62	19.33	1,784,281	+0.33(+1.74%)

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.