Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.12	18.45	17.84	18.10	809,468	-0.02(-0.08%)
Feb 26, 2016	17.89	18.14	17.71	18.12	684,645	+0.31(+1.75%)
Feb 25, 2016	17.75	17.82	17.40	17.80	735,455	+0.12(+0.69%)
Feb 24, 2016	17.16	17.72	16.05	17.68	652,573	+0.23(+1.34%)
Feb 23, 2016	17.35	17.70	17.33	17.45	686,310	-0.02(-0.12%)
Feb 22, 2016	17.44	17.92	17.39	17.47	932,990	+0.10(+0.59%)
Feb 19, 2016	16.47	17.42	16.33	17.37	1,497,502	+0.87(+5.25%)
Feb 18, 2016	16.21	16.56	16.12	16.50	1,237,120	+0.29(+1.76%)
Feb 17, 2016	15.96	16.30	15.96	16.21	1,609,730	+0.39(+2.48%)
Feb 16, 2016	15.88	16.27	15.63	15.82	1,275,215	+0.19(+1.21%)
Feb 12, 2016	15.62	15.63	15.63	15.63	1,289,494	+0.13(+0.85%)
Feb 11, 2016	15.96	16.28	15.16	15.50	2,174,972	-0.70(-4.34%)
Feb 10, 2016	16.24	16.75	16.13	16.20	957,871	+0.11(+0.66%)
Feb 09, 2016	16.30	16.63	15.88	16.10	2,099,856	-0.36(-2.20%)
Feb 08, 2016	16.81	17.12	16.15	16.46	1,586,840	-0.57(-3.35%)
Feb 05, 2016	17.83	19.10	16.93	17.03	1,201,444	-0.81(-4.57%)
Feb 04, 2016	18.14	18.36	17.80	17.85	910,017	-0.30(-1.63%)
Feb 03, 2016	18.40	18.40	17.90	18.14	670,360	-0.10(-0.56%)
Feb 02, 2016	18.51	18.59	18.19	18.24	816,017	-0.42(-2.24%)
Feb 01, 2016	18.54	18.72	18.38	18.66	918,470	+0.01(+0.05%)
Jan 29, 2016	18.34	18.96	18.34	18.65	1,395,591	+0.36(+1.95%)
Jan 28, 2016	18.81	18.81	18.27	18.29	906,024	-0.25(-1.37%)
Jan 27, 2016	18.81	18.98	18.47	18.55	621,750	-0.35(-1.86%)
Jan 26, 2016	18.62	18.95	18.51	18.90	1,023,535	+0.40(+2.18%)
Jan 25, 2016	19.10	19.21	18.45	18.50	1,178,212	-0.70(-3.66%)
Jan 22, 2016	19.33	19.51	18.85	19.20	1,297,735	+0.14(+0.72%)
Jan 21, 2016	18.87	19.39	18.45	19.06	751,422	+0.21(+1.14%)
Jan 20, 2016	18.49	19.08	18.14	18.85	1,063,437	-0.05(-0.24%)
Jan 19, 2016	19.37	19.42	18.60	18.89	830,405	-0.28(-1.44%)
Jan 15, 2016	18.89	19.17	19.17	19.17	761,251	-0.34(-1.72%)
Jan 14, 2016	19.30	19.69	18.93	19.51	626,809	+0.31(+1.62%)
Jan 13, 2016	20.10	20.24	19.13	19.20	747,689	-0.82(-4.07%)
Jan 12, 2016	19.95	20.17	19.77	20.01	950,557	+0.14(+0.69%)
Jan 11, 2016	19.84	20.03	19.70	19.87	981,070	+0.04(+0.21%)
Jan 08, 2016	20.03	20.48	19.74	19.83	973,775	-0.12(-0.59%)
Jan 07, 2016	20.29	20.48	19.87	19.95	859,228	-0.70(-3.38%)
Jan 06, 2016	20.39	20.66	20.28	20.65	1,009,119	-0.05(-0.25%)
Jan 05, 2016	20.55	21.07	20.48	20.70	762,274	+0.28(+1.35%)
Jan 04, 2016	20.29	20.49	20.13	20.42	1,108,205	-0.24(-1.16%)
Dec 31, 2015	20.92	20.66	20.66	20.66	526,084	-0.37(-1.74%)
Dec 30, 2015	21.03	21.38	21.00	21.03	544,112	-0.06(-0.27%)
Dec 29, 2015	21.20	21.39	20.86	21.09	622,628	-0.05(-0.22%)
Dec 28, 2015	20.94	21.16	20.74	21.13	514,916	+0.18(+0.85%)
Dec 24, 2015	20.70	20.95	20.95	20.95	195,711	+0.17(+0.81%)
Dec 23, 2015	20.66	20.93	20.52	20.78	402,784	+0.21(+1.02%)
Dec 22, 2015	20.49	20.67	20.30	20.58	488,158	+0.10(+0.47%)
Dec 21, 2015	20.53	20.53	20.30	20.48	846,669	+0.06(+0.27%)
Dec 18, 2015	20.91	21.05	20.39	20.42	2,009,582	-0.65(-3.09%)
Dec 17, 2015	21.18	21.29	20.84	21.07	819,108	-0.02(-0.07%)
Dec 16, 2015	20.84	21.17	20.76	21.09	865,889	+0.43(+2.07%)
Dec 15, 2015	20.51	20.77	20.39	20.66	828,138	+0.29(+1.40%)
Dec 14, 2015	20.50	20.65	20.33	20.38	1,361,799	-0.06(-0.30%)
Dec 11, 2015	20.33	20.71	20.33	20.44	1,608,865	-0.19(-0.94%)
Dec 10, 2015	20.51	20.71	20.51	20.63	787,993	+0.07(+0.35%)
Dec 09, 2015	20.38	20.66	20.35	20.56	1,325,350	+0.14(+0.67%)
Dec 08, 2015	20.40	20.67	20.12	20.42	1,536,856	-0.08(-0.40%)
Dec 07, 2015	20.36	20.82	19.99	20.50	1,546,797	+0.07(+0.32%)
Dec 04, 2015	20.21	20.73	20.06	20.44	3,028,459	+0.06(+0.30%)
Dec 03, 2015	20.77	21.01	19.98	20.38	8,277,139	-3.29(-13.90%)
Dec 02, 2015	23.97	24.00	23.44	23.67	2,342,991	-0.23(-0.96%)

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.