Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.89	19.03	18.43	18.44	851,921	-0.50(-2.62%)
Feb 26, 2016	18.43	19.07	18.23	18.94	912,095	+0.78(+4.32%)
Feb 25, 2016	18.33	18.51	17.69	18.15	1,249,958	-0.18(-0.96%)
Feb 24, 2016	18.23	18.37	17.63	18.33	698,806	-0.14(-0.74%)
Feb 23, 2016	19.19	19.19	18.17	18.47	857,445	-0.74(-3.87%)
Feb 22, 2016	18.98	19.27	18.73	19.21	1,150,087	+0.50(+2.65%)
Feb 19, 2016	18.56	18.95	18.49	18.71	600,855	-0.04(-0.21%)
Feb 18, 2016	19.18	19.40	18.67	18.75	672,201	-0.33(-1.72%)
Feb 17, 2016	19.35	19.53	18.78	19.08	847,624	-0.16(-0.83%)
Feb 16, 2016	19.11	19.54	18.75	19.24	703,637	+0.50(+2.64%)
Feb 12, 2016	17.98	18.75	18.75	18.75	809,614	+1.11(+6.30%)
Feb 11, 2016	17.88	17.98	17.28	17.63	1,036,531	-0.70(-3.84%)
Feb 10, 2016	18.37	18.99	18.30	18.34	629,442	+0.11(+0.61%)
Feb 09, 2016	18.07	18.61	18.00	18.23	1,337,416	-0.15(-0.83%)
Feb 08, 2016	18.39	18.65	17.87	18.38	1,363,773	-0.40(-2.13%)
Feb 05, 2016	19.01	19.30	18.73	18.78	971,066	-0.17(-0.89%)
Feb 04, 2016	18.87	19.52	18.63	18.95	951,988	+0.10(+0.51%)
Feb 03, 2016	18.79	18.79	17.72	18.85	1,109,342	+0.36(+1.95%)
Feb 02, 2016	18.69	18.93	18.23	18.49	857,516	-0.50(-2.61%)
Feb 01, 2016	19.12	19.20	18.71	18.99	924,922	-0.17(-0.88%)
Jan 29, 2016	18.77	19.15	18.27	19.15	1,422,067	+0.50(+2.70%)
Jan 28, 2016	18.14	18.97	18.14	18.65	1,241,620	+0.73(+4.06%)
Jan 27, 2016	17.57	18.43	17.35	17.92	1,320,421	+0.18(+1.04%)
Jan 26, 2016	16.80	17.88	16.80	17.74	1,537,539	+0.89(+5.27%)
Jan 25, 2016	17.64	17.74	16.82	16.85	1,659,113	-0.97(-5.43%)
Jan 22, 2016	17.03	17.89	17.02	17.82	2,312,371	+1.14(+6.80%)
Jan 21, 2016	16.83	17.30	16.67	16.68	1,785,477	-0.24(-1.42%)
Jan 20, 2016	16.92	17.11	16.19	16.92	1,275,145	-0.34(-1.95%)
Jan 19, 2016	17.63	17.88	17.16	17.26	1,390,964	-0.19(-1.10%)
Jan 15, 2016	17.43	17.45	17.45	17.45	1,055,550	-0.46(-2.54%)
Jan 14, 2016	17.67	18.11	17.17	17.91	1,083,070	+0.35(+2.00%)
Jan 13, 2016	18.52	18.62	17.44	17.55	1,152,873	-0.94(-5.10%)
Jan 12, 2016	18.93	18.97	18.04	18.50	1,071,926	-0.25(-1.32%)
Jan 11, 2016	18.94	19.27	18.72	18.75	1,422,098	-0.14(-0.72%)
Jan 08, 2016	19.40	19.50	18.86	18.88	1,430,452	-0.41(-2.11%)
Jan 07, 2016	19.62	19.66	19.11	19.29	2,760,876	-0.45(-2.27%)
Jan 06, 2016	19.76	20.22	19.55	19.74	1,383,615	-0.39(-1.95%)
Jan 05, 2016	19.89	20.30	19.78	20.13	1,336,426	+0.22(+1.12%)
Jan 04, 2016	19.90	20.17	19.66	19.90	2,146,529	-0.22(-1.07%)
Dec 31, 2015	20.06	20.12	20.12	20.12	1,100,459	-0.11(-0.55%)
Dec 30, 2015	20.22	20.41	20.10	20.23	839,866	-0.10(-0.51%)
Dec 29, 2015	20.36	20.60	20.14	20.34	776,948	+0.18(+0.87%)
Dec 28, 2015	20.10	20.34	19.83	20.16	965,458	-0.04(-0.20%)
Dec 24, 2015	20.29	20.20	20.20	20.20	386,042	-0.01(-0.04%)
Dec 23, 2015	19.86	20.41	19.67	20.21	1,348,019	+0.41(+2.06%)
Dec 22, 2015	19.47	19.81	19.15	19.80	1,402,705	+0.38(+1.93%)
Dec 21, 2015	19.15	19.67	19.05	19.43	1,649,332	+0.20(+1.04%)
Dec 18, 2015	18.92	19.62	18.67	19.23	6,809,258	-0.02(-0.12%)
Dec 17, 2015	19.96	20.26	19.19	19.25	1,204,453	-0.66(-3.29%)
Dec 16, 2015	19.77	19.99	19.31	19.90	1,410,809	+0.30(+1.55%)
Dec 15, 2015	19.80	19.98	19.45	19.60	1,359,877	-0.06(-0.28%)
Dec 14, 2015	19.90	20.21	19.33	19.66	1,533,360	-0.39(-1.95%)
Dec 11, 2015	20.10	20.10	19.55	20.05	1,656,354	-0.41(-1.99%)
Dec 10, 2015	20.11	20.52	19.94	20.46	1,138,078	+0.30(+1.47%)
Dec 09, 2015	19.94	20.66	19.94	20.16	1,327,181	-0.20(-0.98%)
Dec 08, 2015	20.81	21.02	20.28	20.36	1,272,004	-0.84(-3.96%)
Dec 07, 2015	21.94	22.35	21.12	21.20	1,023,835	-0.88(-3.98%)
Dec 04, 2015	22.12	22.34	21.92	22.08	1,095,873	-0.05(-0.22%)
Dec 03, 2015	22.49	22.62	22.07	22.13	1,050,706	-0.15(-0.68%)
Dec 02, 2015	23.15	23.26	22.19	22.28	1,213,798	-0.80(-3.46%)

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.