Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.49	19.20	17.48	18.24	1,551,713	+0.65(+3.68%)
Feb 26, 2016	15.94	17.61	15.94	17.59	937,137	+1.70(+10.68%)
Feb 25, 2016	15.88	15.96	15.39	15.89	226,741	+0.18(+1.15%)
Feb 24, 2016	15.21	15.83	15.07	15.71	430,313	+0.21(+1.32%)
Feb 23, 2016	15.31	15.60	15.31	15.51	286,539	+0.20(+1.32%)
Feb 22, 2016	14.64	15.47	14.64	15.31	764,727	+0.36(+2.42%)
Feb 19, 2016	17.00	17.00	14.44	14.94	1,479,928	-1.87(-11.12%)
Feb 18, 2016	16.86	17.01	16.30	16.81	469,036	+0.18(+1.11%)
Feb 17, 2016	15.86	16.74	15.69	16.63	727,889	+0.99(+6.35%)
Feb 16, 2016	14.71	15.69	14.71	15.64	509,212	+1.23(+8.53%)
Feb 12, 2016	13.90	14.41	14.41	14.41	505,333	+0.79(+5.78%)
Feb 11, 2016	13.03	13.79	13.03	13.62	553,354	-0.08(-0.60%)
Feb 10, 2016	14.40	14.71	13.31	13.70	694,831	-0.75(-5.20%)
Feb 09, 2016	14.51	15.11	14.27	14.45	686,062	-0.28(-1.91%)
Feb 08, 2016	15.63	15.74	14.73	14.73	1,022,329	-0.92(-5.86%)
Feb 05, 2016	16.18	16.27	15.64	15.65	209,078	-0.61(-3.75%)
Feb 04, 2016	15.69	16.43	15.63	16.26	218,425	+0.50(+3.19%)
Feb 03, 2016	15.76	15.95	15.63	15.76	180,106	+0.00(+0.00%)
Feb 02, 2016	16.35	16.41	15.67	15.76	376,305	-0.66(-4.00%)
Feb 01, 2016	16.15	16.61	16.08	16.41	546,657	+0.28(+1.71%)
Jan 29, 2016	15.95	16.46	15.90	16.14	434,123	+0.19(+1.19%)
Jan 28, 2016	16.21	16.21	15.82	15.95	209,206	-0.12(-0.76%)
Jan 27, 2016	16.07	16.25	15.81	16.07	308,318	-0.04(-0.25%)
Jan 26, 2016	16.25	16.50	15.82	16.11	254,010	-0.10(-0.64%)
Jan 25, 2016	16.62	16.86	15.94	16.22	234,779	-0.41(-2.49%)
Jan 22, 2016	16.20	16.65	16.20	16.63	189,945	+0.51(+3.16%)
Jan 21, 2016	16.23	16.55	16.06	16.12	311,646	-0.12(-0.74%)
Jan 20, 2016	15.86	16.30	15.02	16.24	1,031,431	-0.17(-1.06%)
Jan 19, 2016	17.91	17.91	16.09	16.41	688,180	-1.31(-7.39%)
Jan 15, 2016	17.14	17.72	17.72	17.72	634,195	-0.17(-0.98%)
Jan 14, 2016	17.35	18.13	16.70	17.90	938,693	+0.48(+2.75%)
Jan 13, 2016	18.06	18.22	17.24	17.42	676,422	-0.61(-3.38%)
Jan 12, 2016	18.09	18.42	17.80	18.03	253,903	-0.01(-0.07%)
Jan 11, 2016	18.39	18.43	17.38	18.04	384,020	-0.29(-1.59%)
Jan 08, 2016	18.54	18.63	18.30	18.33	240,687	+0.04(+0.20%)
Jan 07, 2016	18.90	19.20	18.24	18.30	729,389	-0.82(-4.30%)
Jan 06, 2016	19.23	19.51	19.09	19.12	370,129	-0.36(-1.87%)
Jan 05, 2016	19.71	19.97	19.37	19.48	375,356	-0.06(-0.33%)
Jan 04, 2016	18.71	19.56	18.49	19.55	462,022	+0.76(+4.03%)
Dec 31, 2015	18.85	18.79	18.79	18.79	894,202	-0.25(-1.32%)
Dec 30, 2015	18.74	19.15	18.39	19.04	814,474	+0.18(+0.98%)
Dec 29, 2015	19.29	19.46	18.74	18.86	497,242	-0.44(-2.30%)
Dec 28, 2015	19.70	19.78	19.08	19.30	465,954	-0.62(-3.09%)
Dec 24, 2015	19.75	19.92	19.92	19.92	136,691	+0.01(+0.05%)
Dec 23, 2015	19.60	19.92	19.54	19.91	396,619	+0.31(+1.56%)
Dec 22, 2015	19.44	19.86	19.34	19.60	450,891	+0.16(+0.84%)
Dec 21, 2015	19.45	19.60	19.31	19.44	301,643	+0.04(+0.21%)
Dec 18, 2015	19.46	19.60	19.34	19.40	263,451	-0.16(-0.80%)
Dec 17, 2015	19.97	20.17	19.56	19.56	452,138	-0.55(-2.71%)
Dec 16, 2015	19.74	20.36	19.62	20.10	292,852	+0.48(+2.45%)
Dec 15, 2015	20.12	20.34	19.62	19.62	358,949	-0.46(-2.29%)
Dec 14, 2015	20.10	20.69	19.87	20.08	250,836	-0.17(-0.82%)
Dec 11, 2015	20.23	20.55	19.92	20.25	550,059	-0.29(-1.39%)
Dec 10, 2015	20.56	20.69	20.26	20.53	380,014	-0.04(-0.18%)
Dec 09, 2015	20.78	21.33	20.29	20.57	504,746	-0.57(-2.70%)
Dec 08, 2015	20.60	21.25	20.60	21.14	377,903	+0.14(+0.69%)
Dec 07, 2015	20.79	21.03	20.38	20.99	339,829	+0.10(+0.50%)
Dec 04, 2015	22.25	22.25	20.69	20.89	1,241,316	-1.44(-6.44%)
Dec 03, 2015	22.85	22.99	22.15	22.33	325,990	-0.52(-2.29%)
Dec 02, 2015	22.99	23.22	22.64	22.85	394,476	+0.02(+0.07%)

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.