Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.93	18.10	17.76	17.79	5,077,875	-0.24(-1.33%)
Feb 26, 2016	18.07	18.26	17.93	18.03	5,015,607	+0.15(+0.82%)
Feb 25, 2016	17.45	17.90	17.32	17.88	6,162,721	+0.47(+2.71%)
Feb 24, 2016	17.26	17.44	16.84	17.41	4,581,987	-0.11(-0.65%)
Feb 23, 2016	18.03	18.07	17.43	17.52	5,784,284	-0.56(-3.09%)
Feb 22, 2016	17.82	18.15	17.78	18.08	5,995,203	+0.59(+3.35%)
Feb 19, 2016	17.79	17.89	17.36	17.49	8,996,909	-0.49(-2.74%)
Feb 18, 2016	18.25	18.28	17.82	17.99	6,433,614	-0.27(-1.49%)
Feb 17, 2016	18.09	18.44	17.98	18.26	5,321,940	+0.50(+2.81%)
Feb 16, 2016	17.83	17.96	17.57	17.76	6,826,926	+0.31(+1.79%)
Feb 12, 2016	17.25	17.45	17.45	17.45	7,458,097	+0.74(+4.41%)
Feb 11, 2016	16.72	16.85	16.39	16.71	9,965,976	-0.61(-3.53%)
Feb 10, 2016	17.04	17.59	16.96	17.32	10,326,315	+0.43(+2.57%)
Feb 09, 2016	16.48	17.08	16.41	16.89	8,484,508	-0.09(-0.50%)
Feb 08, 2016	17.39	17.39	16.74	16.97	9,032,119	-0.86(-4.80%)
Feb 05, 2016	18.41	18.61	17.73	17.83	9,838,558	-0.58(-3.15%)
Feb 04, 2016	18.15	18.77	18.10	18.41	7,967,985	+0.26(+1.41%)
Feb 03, 2016	18.45	18.51	17.61	18.15	13,210,969	-0.14(-0.79%)
Feb 02, 2016	18.70	18.70	18.19	18.30	8,204,378	-0.88(-4.57%)
Feb 01, 2016	19.54	19.55	18.97	19.17	7,727,089	-0.53(-2.71%)
Jan 29, 2016	19.01	19.76	18.93	19.70	11,427,946	+0.91(+4.83%)
Jan 28, 2016	19.27	19.65	18.62	18.80	9,538,815	-0.28(-1.48%)
Jan 27, 2016	19.18	19.67	18.93	19.08	7,821,398	-0.13(-0.69%)
Jan 26, 2016	18.94	19.28	18.93	19.21	5,795,065	+0.35(+1.85%)
Jan 25, 2016	19.27	19.32	18.78	18.86	7,972,637	-0.55(-2.82%)
Jan 22, 2016	19.07	19.45	19.02	19.41	6,312,595	+0.69(+3.69%)
Jan 21, 2016	18.75	19.09	18.50	18.72	5,979,224	+0.14(+0.78%)
Jan 20, 2016	18.57	18.79	18.01	18.57	8,469,610	-0.40(-2.12%)
Jan 19, 2016	19.18	19.29	18.78	18.97	5,067,599	+0.04(+0.21%)
Jan 15, 2016	18.81	18.93	18.93	18.93	6,804,198	-0.57(-2.94%)
Jan 14, 2016	19.20	19.72	18.68	19.51	5,911,545	+0.36(+1.86%)
Jan 13, 2016	19.76	19.83	19.01	19.15	9,855,696	-0.47(-2.38%)
Jan 12, 2016	19.92	20.00	19.22	19.62	6,836,773	-0.09(-0.43%)
Jan 11, 2016	19.90	19.95	19.27	19.70	8,916,331	-0.13(-0.66%)
Jan 08, 2016	20.92	20.96	19.79	19.84	8,137,478	-0.91(-4.38%)
Jan 07, 2016	20.74	21.00	20.62	20.74	9,496,701	-0.67(-3.14%)
Jan 06, 2016	21.25	21.58	21.18	21.42	7,896,583	-0.38(-1.72%)
Jan 05, 2016	21.95	22.08	21.52	21.79	7,137,054	-0.06(-0.27%)
Jan 04, 2016	21.46	21.86	21.31	21.85	10,675,889	-0.19(-0.87%)
Dec 31, 2015	21.81	22.04	22.04	22.04	5,602,876	+0.07(+0.30%)
Dec 30, 2015	21.96	22.24	21.90	21.98	4,154,385	-0.13(-0.57%)
Dec 29, 2015	21.86	22.13	21.84	22.10	4,663,793	+0.40(+1.85%)
Dec 28, 2015	21.56	21.73	21.45	21.70	3,284,649	+0.03(+0.12%)
Dec 24, 2015	21.77	21.67	21.67	21.67	2,624,862	-0.13(-0.60%)
Dec 23, 2015	21.07	21.87	21.03	21.80	6,297,896	+0.92(+4.38%)
Dec 22, 2015	20.92	21.06	20.61	20.89	4,443,928	+0.05(+0.25%)
Dec 21, 2015	20.44	20.84	20.37	20.84	5,322,690	+0.60(+2.96%)
Dec 18, 2015	20.41	20.44	20.20	20.24	9,694,964	-0.30(-1.44%)
Dec 17, 2015	21.13	21.15	20.51	20.53	4,649,424	-0.47(-2.23%)
Dec 16, 2015	20.86	21.04	20.44	21.00	6,290,594	+0.37(+1.79%)
Dec 15, 2015	20.26	20.70	20.08	20.63	8,399,998	+0.63(+3.13%)
Dec 14, 2015	20.71	20.85	19.83	20.01	9,243,803	-0.68(-3.28%)
Dec 11, 2015	21.23	21.40	20.67	20.69	12,494,830	-0.90(-4.18%)
Dec 10, 2015	21.40	21.85	21.24	21.59	5,797,475	+0.28(+1.30%)
Dec 09, 2015	21.52	21.91	21.24	21.31	5,741,131	-0.32(-1.46%)
Dec 08, 2015	21.78	21.83	21.53	21.63	5,179,420	-0.47(-2.12%)
Dec 07, 2015	22.22	22.23	21.94	22.09	3,458,481	-0.18(-0.80%)
Dec 04, 2015	21.93	22.39	21.77	22.27	4,301,778	+0.43(+1.99%)
Dec 03, 2015	22.24	23.04	21.74	21.84	4,454,555	-0.29(-1.31%)
Dec 02, 2015	22.36	22.45	22.04	22.13	3,926,179	-0.19(-0.86%)

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.