Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.84	14.15	13.79	13.85	2,414,474	-0.02(-0.13%)
Feb 26, 2016	13.81	13.92	13.74	13.87	679,309	-0.02(-0.13%)
Feb 25, 2016	13.70	13.92	13.61	13.88	1,558,051	+0.24(+1.76%)
Feb 24, 2016	13.31	13.66	13.16	13.64	920,767	+0.05(+0.39%)
Feb 23, 2016	13.50	13.74	13.47	13.59	536,537	+0.06(+0.46%)
Feb 22, 2016	13.50	13.57	13.35	13.53	635,423	+0.07(+0.53%)
Feb 19, 2016	13.33	13.57	13.27	13.46	516,414	+0.02(+0.13%)
Feb 18, 2016	13.67	13.76	13.39	13.44	850,641	-0.19(-1.37%)
Feb 17, 2016	13.50	13.66	13.38	13.63	745,635	+0.29(+2.20%)
Feb 16, 2016	13.08	13.45	12.97	13.33	695,274	+0.31(+2.39%)
Feb 12, 2016	12.85	13.02	13.02	13.02	708,717	+0.16(+1.24%)
Feb 11, 2016	12.94	13.07	12.76	12.86	810,451	-0.06(-0.48%)
Feb 10, 2016	13.04	13.24	12.88	12.92	764,923	-0.01(-0.07%)
Feb 09, 2016	12.73	13.17	12.73	12.93	1,022,293	+0.12(+0.90%)
Feb 08, 2016	13.22	13.22	12.68	12.82	2,076,848	-0.75(-5.56%)
Feb 05, 2016	13.04	13.69	12.63	13.57	4,604,664	+0.45(+3.45%)
Feb 04, 2016	13.03	13.31	12.91	13.12	1,807,566	+0.07(+0.54%)
Feb 03, 2016	12.89	13.05	12.49	13.05	1,576,858	+0.31(+2.44%)
Feb 02, 2016	13.04	13.14	12.56	12.74	2,125,480	-0.20(-1.58%)
Feb 01, 2016	13.20	13.28	12.83	12.94	1,207,784	+0.05(+0.41%)
Jan 29, 2016	12.91	13.20	12.68	12.89	2,016,717	+0.28(+2.25%)
Jan 28, 2016	13.20	13.24	12.56	12.60	907,108	-0.41(-3.14%)
Jan 27, 2016	13.31	13.45	12.98	13.01	536,143	-0.27(-2.01%)
Jan 26, 2016	13.26	13.31	13.10	13.28	351,219	-0.04(-0.33%)
Jan 25, 2016	13.30	13.52	13.27	13.32	758,638	+0.05(+0.40%)
Jan 22, 2016	13.21	13.34	13.16	13.27	916,974	+0.21(+1.63%)
Jan 21, 2016	13.13	13.23	12.98	13.06	915,733	-0.15(-1.14%)
Jan 20, 2016	13.15	13.34	12.87	13.21	1,214,371	-0.06(-0.47%)
Jan 19, 2016	13.21	13.37	13.10	13.27	1,266,515	+0.03(+0.20%)
Jan 15, 2016	13.12	13.24	13.24	13.24	2,694,162	-0.24(-1.78%)
Jan 14, 2016	13.39	13.66	13.21	13.48	942,839	+0.22(+1.67%)
Jan 13, 2016	13.62	13.64	13.15	13.26	660,334	-0.30(-2.23%)
Jan 12, 2016	13.55	13.63	13.37	13.56	573,139	+0.15(+1.13%)
Jan 11, 2016	13.73	13.83	13.30	13.41	1,024,233	-0.27(-1.95%)
Jan 08, 2016	13.95	14.04	13.63	13.68	768,734	-0.17(-1.22%)
Jan 07, 2016	14.09	14.17	13.85	13.85	1,202,859	-0.45(-3.17%)
Jan 06, 2016	13.82	14.37	13.82	14.30	1,604,714	+0.23(+1.64%)
Jan 05, 2016	14.19	14.22	13.77	14.07	1,493,040	-0.12(-0.81%)
Jan 04, 2016	14.20	14.33	13.77	14.18	1,391,099	-0.20(-1.36%)
Dec 31, 2015	14.58	14.62	14.34	14.38	860,690	-0.20(-1.37%)
Dec 30, 2015	14.72	14.75	14.56	14.58	245,271	-0.18(-1.20%)
Dec 29, 2015	14.59	14.78	14.59	14.76	690,395	+0.34(+2.34%)
Dec 28, 2015	14.53	14.59	14.38	14.42	430,766	-0.15(-1.01%)
Dec 24, 2015	14.52	14.57	14.57	14.57	376,720	+0.06(+0.40%)
Dec 23, 2015	14.43	14.59	14.35	14.51	527,026	+0.17(+1.21%)
Dec 22, 2015	14.32	14.42	14.21	14.34	637,133	+0.10(+0.72%)
Dec 21, 2015	14.26	14.47	14.18	14.23	1,074,026	+0.09(+0.63%)
Dec 18, 2015	14.30	14.42	14.13	14.14	1,565,973	-0.32(-2.18%)
Dec 17, 2015	14.59	14.68	14.45	14.46	1,096,670	-0.13(-0.88%)
Dec 16, 2015	14.62	14.67	14.48	14.59	1,200,209	+0.11(+0.74%)
Dec 15, 2015	14.62	14.71	14.42	14.48	856,059	-0.01(-0.06%)
Dec 14, 2015	14.39	14.53	14.35	14.49	441,714	+0.09(+0.62%)
Dec 11, 2015	14.68	14.76	14.39	14.40	692,305	-0.24(-1.67%)
Dec 10, 2015	14.66	14.74	14.57	14.65	1,378,550	-0.17(-1.12%)
Dec 09, 2015	15.10	15.18	14.80	14.81	1,202,508	-0.27(-1.81%)
Dec 08, 2015	15.23	15.28	15.06	15.09	538,010	-0.23(-1.50%)
Dec 07, 2015	15.45	15.48	15.24	15.32	610,779	-0.21(-1.34%)
Dec 04, 2015	15.26	15.60	15.26	15.52	2,464,579	+0.24(+1.56%)
Dec 03, 2015	15.38	15.46	15.19	15.29	2,219,035	-0.07(-0.49%)
Dec 02, 2015	15.30	15.55	15.30	15.36	1,868,813	+0.09(+0.58%)

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.