Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.25	16.45	16.15	16.27	2,021,418	+0.04(+0.25%)
Feb 26, 2016	16.19	16.36	16.14	16.23	1,670,537	+0.04(+0.22%)
Feb 25, 2016	15.98	16.20	15.93	16.19	1,762,679	+0.49(+3.14%)
Feb 24, 2016	15.68	15.73	15.53	15.70	1,405,631	-0.04(-0.23%)
Feb 23, 2016	15.62	15.89	15.61	15.74	1,907,741	+0.09(+0.58%)
Feb 22, 2016	15.56	15.72	15.52	15.65	2,029,107	+0.14(+0.92%)
Feb 19, 2016	15.29	15.65	15.18	15.50	2,856,138	+0.12(+0.76%)
Feb 18, 2016	15.12	15.52	15.00	15.39	2,727,611	+0.33(+2.23%)
Feb 17, 2016	14.76	15.27	14.76	15.05	4,109,541	+0.38(+2.59%)
Feb 16, 2016	14.49	14.79	14.24	14.67	4,729,970	+0.37(+2.59%)
Feb 12, 2016	14.72	14.30	14.30	14.30	3,189,096	-0.27(-1.88%)
Feb 11, 2016	14.30	14.72	13.77	14.57	7,963,265	+0.64(+4.59%)
Feb 10, 2016	14.07	14.18	13.93	13.94	3,682,103	-0.03(-0.22%)
Feb 09, 2016	14.91	14.94	13.68	13.97	9,807,166	-1.28(-8.39%)
Feb 08, 2016	16.03	16.06	15.10	15.24	4,030,677	-0.82(-5.09%)
Feb 05, 2016	16.12	16.21	16.01	16.06	2,301,899	-0.12(-0.72%)
Feb 04, 2016	16.12	16.24	15.99	16.18	2,640,086	-0.03(-0.19%)
Feb 03, 2016	16.10	16.24	15.83	16.21	4,314,748	+0.20(+1.27%)
Feb 02, 2016	16.05	16.11	15.86	16.01	5,926,285	-0.05(-0.28%)
Feb 01, 2016	15.99	16.20	15.94	16.05	3,378,276	-0.04(-0.25%)
Jan 29, 2016	15.94	16.20	15.51	16.09	6,736,200	+0.37(+2.36%)
Jan 28, 2016	16.27	16.32	15.71	15.72	7,904,072	-0.46(-2.86%)
Jan 27, 2016	16.90	16.90	16.10	16.19	4,961,117	-0.78(-4.58%)
Jan 26, 2016	16.99	17.19	16.80	16.96	4,272,340	+0.04(+0.27%)
Jan 25, 2016	17.10	17.32	16.82	16.92	2,022,296	-0.20(-1.19%)
Jan 22, 2016	16.72	17.18	16.70	17.12	2,038,722	+0.55(+3.34%)
Jan 21, 2016	16.47	16.91	16.31	16.57	2,087,438	+0.19(+1.16%)
Jan 20, 2016	16.73	16.91	15.91	16.38	3,225,762	-0.45(-2.69%)
Jan 19, 2016	16.69	16.99	16.59	16.83	2,196,483	+0.26(+1.59%)
Jan 15, 2016	16.12	16.57	16.57	16.57	2,668,415	+0.03(+0.21%)
Jan 14, 2016	16.75	16.91	16.42	16.53	3,428,629	-0.22(-1.31%)
Jan 13, 2016	17.18	17.28	16.73	16.75	2,432,721	-0.35(-2.04%)
Jan 12, 2016	17.36	17.36	16.98	17.10	3,070,951	-0.33(-1.92%)
Jan 11, 2016	17.18	17.56	17.15	17.44	2,319,253	+0.30(+1.74%)
Jan 08, 2016	17.24	17.31	17.11	17.14	2,157,766	-0.06(-0.38%)
Jan 07, 2016	17.55	17.71	17.20	17.20	3,884,409	-0.59(-3.31%)
Jan 06, 2016	17.70	17.87	17.64	17.79	2,057,041	-0.04(-0.22%)
Jan 05, 2016	17.59	17.92	17.52	17.83	3,383,126	+0.24(+1.36%)
Jan 04, 2016	17.39	17.59	17.26	17.59	2,471,480	+0.16(+0.92%)
Dec 31, 2015	17.61	17.43	17.43	17.43	1,988,719	-0.13(-0.77%)
Dec 30, 2015	17.60	17.64	17.50	17.57	1,302,865	-0.05(-0.31%)
Dec 29, 2015	17.50	17.63	17.50	17.62	1,679,939	+0.14(+0.80%)
Dec 28, 2015	17.22	17.48	17.15	17.48	1,729,850	+0.25(+1.48%)
Dec 24, 2015	17.17	17.23	17.23	17.23	814,953	+0.05(+0.29%)
Dec 23, 2015	17.06	17.19	17.02	17.18	1,804,797	+0.12(+0.70%)
Dec 22, 2015	16.99	17.17	16.99	17.06	1,667,648	+0.10(+0.59%)
Dec 21, 2015	17.01	17.09	16.85	16.96	1,547,488	+0.06(+0.35%)
Dec 18, 2015	17.14	17.20	16.90	16.90	5,921,656	-0.25(-1.48%)
Dec 17, 2015	17.29	17.32	17.15	17.15	1,561,602	-0.13(-0.75%)
Dec 16, 2015	16.85	17.34	16.83	17.28	2,359,289	+0.48(+2.85%)
Dec 15, 2015	16.72	16.95	16.64	16.80	2,215,216	+0.15(+0.90%)
Dec 14, 2015	16.54	16.67	16.45	16.65	2,112,665	+0.05(+0.33%)
Dec 11, 2015	16.54	16.76	16.46	16.60	2,267,868	-0.04(-0.24%)
Dec 10, 2015	16.68	16.80	16.58	16.64	1,617,567	-0.02(-0.12%)
Dec 09, 2015	16.64	16.88	16.50	16.66	2,271,253	-0.07(-0.42%)
Dec 08, 2015	16.91	17.04	16.69	16.73	2,773,998	-0.19(-1.15%)
Dec 07, 2015	16.75	16.99	16.71	16.92	1,695,187	+0.16(+0.95%)
Dec 04, 2015	16.61	16.96	16.57	16.76	2,501,730	+0.21(+1.26%)
Dec 03, 2015	16.71	16.97	16.46	16.55	2,177,846	-0.22(-1.34%)
Dec 02, 2015	17.16	17.20	16.75	16.78	2,594,257	-0.44(-2.55%)

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.