Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.55	19.93	19.51	19.51	2,014,201	-0.08(-0.41%)
Feb 26, 2016	19.38	19.64	19.29	19.59	2,556,183	+0.28(+1.45%)
Feb 25, 2016	19.11	19.32	18.97	19.31	1,561,195	+0.21(+1.10%)
Feb 24, 2016	18.84	19.10	18.47	19.10	1,853,242	+0.09(+0.47%)
Feb 23, 2016	19.14	19.32	19.00	19.01	2,684,402	-0.25(-1.30%)
Feb 22, 2016	18.82	19.26	18.75	19.26	3,118,275	+0.56(+2.99%)
Feb 19, 2016	18.02	18.69	18.00	18.70	2,598,525	+0.55(+3.03%)
Feb 18, 2016	18.31	18.40	18.06	18.15	2,001,340	-0.20(-1.09%)
Feb 17, 2016	17.83	18.41	17.81	18.35	2,886,648	+0.70(+3.97%)
Feb 16, 2016	17.44	17.70	17.29	17.65	2,891,912	+0.38(+2.20%)
Feb 12, 2016	17.29	17.27	17.27	17.27	2,902,500	+0.18(+1.05%)
Feb 11, 2016	16.79	17.24	16.73	17.09	4,474,961	+0.06(+0.35%)
Feb 10, 2016	17.43	17.80	16.97	17.03	7,698,416	+0.88(+5.45%)
Feb 09, 2016	16.16	16.59	15.86	16.15	4,598,448	-0.23(-1.40%)
Feb 08, 2016	16.62	16.82	16.07	16.38	3,331,965	-0.48(-2.85%)
Feb 05, 2016	17.37	17.42	16.81	16.86	2,104,515	-0.63(-3.60%)
Feb 04, 2016	17.33	17.57	17.26	17.49	3,157,247	+0.06(+0.34%)
Feb 03, 2016	17.53	17.63	17.17	17.43	2,001,106	+0.05(+0.32%)
Feb 02, 2016	17.68	17.82	17.34	17.38	1,808,209	-0.39(-2.17%)
Feb 01, 2016	17.49	17.79	17.38	17.76	2,500,178	+0.13(+0.74%)
Jan 29, 2016	17.42	17.63	17.28	17.63	2,237,749	+0.28(+1.61%)
Jan 28, 2016	17.57	17.58	17.06	17.35	1,475,421	-0.05(-0.29%)
Jan 27, 2016	18.04	18.13	17.33	17.40	2,430,565	-0.71(-3.92%)
Jan 26, 2016	17.69	18.15	17.49	18.11	2,306,905	+0.45(+2.55%)
Jan 25, 2016	18.13	18.28	17.57	17.66	2,808,298	-0.51(-2.81%)
Jan 22, 2016	18.00	18.27	17.85	18.17	1,620,907	+0.47(+2.66%)
Jan 21, 2016	18.27	18.30	17.67	17.70	3,425,777	-0.55(-3.01%)
Jan 20, 2016	18.15	18.48	17.56	18.25	2,827,633	+0.09(+0.52%)
Jan 19, 2016	18.67	18.88	17.91	18.16	2,085,785	-0.31(-1.71%)
Jan 15, 2016	18.49	18.47	18.47	18.47	3,135,000	-0.47(-2.48%)
Jan 14, 2016	18.57	19.11	18.43	18.94	2,666,632	+0.40(+2.16%)
Jan 13, 2016	19.01	19.08	18.36	18.54	2,831,371	-0.36(-1.90%)
Jan 12, 2016	19.13	19.18	18.70	18.90	2,264,440	-0.04(-0.21%)
Jan 11, 2016	18.58	19.05	18.42	18.94	3,975,881	+0.45(+2.43%)
Jan 08, 2016	18.88	18.95	18.36	18.49	2,095,127	-0.28(-1.49%)
Jan 07, 2016	18.97	19.09	18.59	18.77	2,553,048	-0.54(-2.80%)
Jan 06, 2016	19.29	19.41	19.17	19.31	1,970,115	-0.24(-1.23%)
Jan 05, 2016	19.74	19.74	19.42	19.55	2,446,651	-0.11(-0.56%)
Jan 04, 2016	19.64	19.66	19.35	19.66	1,807,249	-0.23(-1.16%)
Dec 31, 2015	20.13	19.89	19.89	19.89	976,800	-0.29(-1.44%)
Dec 30, 2015	20.19	20.37	20.15	20.18	975,160	-0.02(-0.10%)
Dec 29, 2015	20.27	20.48	20.01	20.20	1,231,241	+0.01(+0.05%)
Dec 28, 2015	20.21	20.21	19.93	20.19	1,243,643	-0.09(-0.44%)
Dec 24, 2015	20.18	20.28	20.28	20.28	794,200	+0.10(+0.50%)
Dec 23, 2015	20.18	20.38	20.12	20.18	2,264,062	+0.02(+0.10%)
Dec 22, 2015	20.29	20.31	20.10	20.16	1,386,458	-0.02(-0.10%)
Dec 21, 2015	20.44	20.48	19.93	20.18	2,217,237	-0.18(-0.88%)
Dec 18, 2015	20.53	20.58	20.23	20.36	3,729,666	-0.12(-0.61%)
Dec 17, 2015	20.50	20.60	20.30	20.48	2,364,465	-0.02(-0.07%)
Dec 16, 2015	20.09	20.58	20.06	20.50	2,280,036	+0.33(+1.64%)
Dec 15, 2015	20.13	20.36	19.94	20.17	2,600,821	+0.11(+0.55%)
Dec 14, 2015	20.20	20.28	19.84	20.06	2,135,928	-0.14(-0.69%)
Dec 11, 2015	20.41	20.50	20.14	20.20	1,784,893	-0.41(-1.97%)
Dec 10, 2015	20.84	20.84	20.53	20.61	2,034,859	-0.20(-0.99%)
Dec 09, 2015	21.09	21.20	20.69	20.81	2,336,459	-0.45(-2.12%)
Dec 08, 2015	20.55	21.45	20.16	21.26	2,396,837	+0.11(+0.52%)
Dec 07, 2015	21.29	21.40	20.82	21.15	3,602,579	-0.23(-1.08%)
Dec 04, 2015	21.19	21.66	21.10	21.38	2,188,999	+0.20(+0.94%)
Dec 03, 2015	21.42	21.82	21.13	21.18	4,494,252	-0.27(-1.26%)
Dec 02, 2015	21.40	21.64	21.34	21.45	17,099,832	+0.10(+0.47%)

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.