Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.00	16.24	15.84	15.91	7,559,749	+0.08(+0.53%)
Feb 26, 2016	16.33	16.39	15.72	15.83	6,573,339	-0.19(-1.22%)
Feb 25, 2016	15.68	16.12	15.61	16.02	6,490,634	+0.35(+2.24%)
Feb 24, 2016	15.02	15.75	15.02	15.67	6,666,772	+0.21(+1.39%)
Feb 23, 2016	15.73	15.82	15.31	15.46	7,097,380	-0.54(-3.37%)
Feb 22, 2016	15.90	16.07	15.84	16.00	7,353,901	+0.47(+3.06%)
Feb 19, 2016	15.18	15.59	15.13	15.52	6,737,551	-0.07(-0.46%)
Feb 18, 2016	15.89	15.92	15.40	15.59	10,102,121	+0.01(+0.04%)
Feb 17, 2016	14.74	15.67	14.59	15.59	9,752,258	+1.07(+7.39%)
Feb 16, 2016	14.69	14.74	14.13	14.52	6,722,386	+0.16(+1.13%)
Feb 12, 2016	14.24	14.35	14.35	14.35	7,484,161	+0.62(+4.55%)
Feb 11, 2016	13.41	13.81	13.23	13.73	11,346,716	-0.06(-0.47%)
Feb 10, 2016	13.98	14.23	13.72	13.79	8,722,954	-0.23(-1.62%)
Feb 09, 2016	14.43	14.54	13.87	14.02	8,068,329	-0.62(-4.26%)
Feb 08, 2016	14.66	14.95	14.39	14.65	10,675,217	-0.27(-1.83%)
Feb 05, 2016	14.98	15.09	14.74	14.92	9,136,318	-0.11(-0.74%)
Feb 04, 2016	14.72	15.58	14.72	15.03	9,628,074	+0.14(+0.96%)
Feb 03, 2016	14.87	14.98	14.28	14.89	12,282,375	+0.44(+3.06%)
Feb 02, 2016	14.40	14.48	14.01	14.44	11,685,822	-0.40(-2.71%)
Feb 01, 2016	15.08	15.09	14.62	14.85	11,841,292	-0.46(-3.01%)
Jan 29, 2016	15.34	15.39	14.85	15.31	8,079,376	+0.14(+0.90%)
Jan 28, 2016	15.13	15.29	14.77	15.17	10,706,509	+0.72(+4.95%)
Jan 27, 2016	14.19	14.72	14.10	14.46	9,461,746	+0.13(+0.91%)
Jan 26, 2016	13.88	14.44	13.85	14.33	10,122,295	+0.69(+5.05%)
Jan 25, 2016	14.14	14.31	13.59	13.64	7,536,290	-0.74(-5.15%)
Jan 22, 2016	14.22	14.50	14.14	14.38	10,410,331	+0.83(+6.14%)
Jan 21, 2016	12.81	13.75	12.75	13.55	12,873,221	+0.80(+6.27%)
Jan 20, 2016	12.67	12.97	12.16	12.75	17,460,988	-0.24(-1.85%)
Jan 19, 2016	13.64	13.81	12.79	12.99	14,619,084	-0.98(-7.03%)
Jan 15, 2016	13.86	13.97	13.97	13.97	9,394,507	-0.69(-4.70%)
Jan 14, 2016	14.27	14.71	14.05	14.66	7,260,902	+0.48(+3.39%)
Jan 13, 2016	14.96	14.96	14.13	14.18	8,480,342	-0.59(-4.01%)
Jan 12, 2016	14.75	14.79	14.27	14.77	7,215,650	+0.20(+1.38%)
Jan 11, 2016	15.32	15.35	14.52	14.57	9,583,094	-0.70(-4.60%)
Jan 08, 2016	15.61	15.65	15.22	15.27	6,664,602	-0.09(-0.59%)
Jan 07, 2016	15.43	15.56	15.22	15.36	10,070,144	-0.38(-2.40%)
Jan 06, 2016	16.10	16.10	15.69	15.74	6,635,620	-0.72(-4.38%)
Jan 05, 2016	16.46	16.51	16.09	16.46	6,034,434	+0.01(+0.08%)
Jan 04, 2016	16.56	16.80	16.24	16.45	6,739,703	-0.32(-1.94%)
Dec 31, 2015	16.57	16.77	16.77	16.77	3,956,990	+0.03(+0.19%)
Dec 30, 2015	16.93	17.11	16.67	16.74	5,415,717	-0.41(-2.39%)
Dec 29, 2015	17.32	17.46	17.08	17.15	4,325,353	+0.05(+0.30%)
Dec 28, 2015	17.09	17.17	16.91	17.10	3,239,266	-0.21(-1.20%)
Dec 24, 2015	17.44	17.30	17.30	17.30	1,751,278	-0.14(-0.78%)
Dec 23, 2015	16.98	17.45	16.97	17.44	6,539,825	+0.70(+4.19%)
Dec 22, 2015	16.70	16.77	16.46	16.74	4,985,037	+0.06(+0.39%)
Dec 21, 2015	16.87	17.10	16.59	16.67	6,351,198	-0.12(-0.74%)
Dec 18, 2015	16.38	16.90	16.35	16.80	7,186,702	+0.29(+1.73%)
Dec 17, 2015	16.49	16.59	16.27	16.51	8,010,309	-0.12(-0.70%)
Dec 16, 2015	16.56	16.72	16.40	16.63	5,407,979	-0.01(-0.04%)
Dec 15, 2015	16.52	16.75	16.48	16.63	5,201,092	+0.30(+1.83%)
Dec 14, 2015	16.54	16.58	16.23	16.34	7,955,336	-0.32(-1.91%)
Dec 11, 2015	16.79	16.80	16.47	16.65	5,888,709	-0.36(-2.10%)
Dec 10, 2015	16.78	17.35	16.71	17.01	4,799,930	+0.07(+0.42%)
Dec 09, 2015	16.86	17.41	16.69	16.94	8,919,071	+0.21(+1.24%)
Dec 08, 2015	16.41	16.97	16.26	16.73	8,646,432	-0.01(-0.08%)
Dec 07, 2015	17.11	17.11	16.58	16.75	7,006,173	-0.77(-4.42%)
Dec 04, 2015	17.63	17.69	17.29	17.52	7,139,050	-0.38(-2.14%)
Dec 03, 2015	18.05	18.11	17.77	17.90	5,465,799	+0.01(+0.04%)
Dec 02, 2015	18.23	18.27	17.81	17.90	5,188,574	-0.47(-2.58%)

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.