Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	24.41	24.74	24.24	24.54	969,307	+0.06(+0.25%)
Mar 30, 2016	23.92	24.68	23.92	24.48	1,645,068	+0.87(+3.68%)
Mar 29, 2016	22.84	23.88	22.67	23.61	423,292	+0.64(+2.79%)
Mar 28, 2016	23.53	23.58	22.74	22.97	433,795	-0.69(-2.93%)
Mar 24, 2016	23.27	23.66	23.66	23.66	255,913	+0.13(+0.56%)
Mar 23, 2016	24.49	24.49	22.84	23.53	810,455	-0.93(-3.81%)
Mar 22, 2016	24.60	24.76	24.17	24.46	580,473	-0.40(-1.59%)
Mar 21, 2016	24.82	25.54	24.40	24.86	934,610	+0.08(+0.32%)
Mar 18, 2016	23.72	24.98	23.70	24.78	1,080,291	+0.95(+3.98%)
Mar 17, 2016	23.59	23.86	23.13	23.83	791,796	+0.34(+1.46%)
Mar 16, 2016	22.42	23.52	22.33	23.49	516,414	+1.01(+4.49%)
Mar 15, 2016	23.94	24.08	22.29	22.48	829,732	-1.76(-7.25%)
Mar 14, 2016	24.05	24.68	23.82	24.24	1,139,767	+0.26(+1.10%)
Mar 11, 2016	23.28	24.07	22.44	23.97	2,223,384	+1.10(+4.80%)
Mar 10, 2016	24.31	24.40	22.75	22.87	2,019,574	-1.02(-4.26%)
Mar 09, 2016	24.00	24.16	23.67	23.89	783,170	+0.11(+0.48%)
Mar 08, 2016	23.11	23.99	22.89	23.78	1,066,554	+0.52(+2.23%)
Mar 07, 2016	23.64	24.09	22.87	23.26	747,611	-0.73(-3.04%)
Mar 04, 2016	22.84	24.26	22.65	23.99	1,449,250	+1.33(+5.85%)
Mar 03, 2016	21.99	22.71	21.96	22.66	733,197	+0.63(+2.87%)
Mar 02, 2016	21.71	22.05	21.47	22.03	926,171	+0.47(+2.16%)
Mar 01, 2016	21.94	22.06	21.52	21.57	779,988	+0.04(+0.16%)
Feb 29, 2016	21.80	22.00	21.22	21.53	837,957	-0.34(-1.57%)
Feb 26, 2016	21.97	22.03	21.45	21.87	1,108,483	+0.23(+1.06%)
Feb 25, 2016	21.25	21.79	21.10	21.64	1,646,639	-0.20(-0.93%)
Feb 24, 2016	21.24	21.93	20.29	21.85	1,700,231	+0.09(+0.40%)
Feb 23, 2016	21.23	22.16	21.11	21.76	1,122,254	+0.28(+1.31%)
Feb 22, 2016	21.35	21.57	20.29	21.48	2,936,540	+0.47(+2.22%)
Feb 19, 2016	21.21	21.21	20.26	21.01	2,666,074	-0.38(-1.77%)
Feb 18, 2016	22.46	22.76	20.92	21.39	2,912,894	-0.91(-4.10%)
Feb 17, 2016	21.83	23.14	20.54	22.30	5,456,921	+0.48(+2.21%)
Feb 16, 2016	21.35	22.08	21.15	21.82	1,613,252	+0.95(+4.55%)
Feb 12, 2016	20.24	20.87	20.87	20.87	363,492	+0.90(+4.53%)
Feb 11, 2016	19.70	20.31	19.00	19.97	669,628	-0.22(-1.09%)
Feb 10, 2016	19.99	20.59	19.83	20.19	417,692	+0.39(+1.95%)
Feb 09, 2016	19.28	20.19	18.91	19.80	931,679	-0.01(-0.04%)
Feb 08, 2016	20.29	20.47	19.60	19.81	1,132,617	-0.83(-4.00%)
Feb 05, 2016	21.50	21.50	20.61	20.63	1,023,871	-0.67(-3.13%)
Feb 04, 2016	21.14	21.74	20.88	21.30	914,438	+0.24(+1.13%)
Feb 03, 2016	21.09	21.25	20.62	21.06	1,445,472	-0.11(-0.50%)
Feb 02, 2016	21.60	21.78	20.94	21.17	1,302,079	-0.54(-2.51%)
Feb 01, 2016	21.39	21.87	21.05	21.71	1,229,820	+0.13(+0.61%)
Jan 29, 2016	21.22	22.00	20.54	21.58	1,213,488	+0.58(+2.76%)
Jan 28, 2016	21.65	21.65	20.51	21.00	1,159,672	-0.29(-1.36%)
Jan 27, 2016	22.14	22.49	20.93	21.29	669,871	-0.86(-3.89%)
Jan 26, 2016	22.55	22.78	21.39	22.15	670,566	-0.47(-2.06%)
Jan 25, 2016	23.52	23.71	22.58	22.62	770,797	-0.99(-4.20%)
Jan 22, 2016	23.97	24.53	23.33	23.61	1,223,411	+0.06(+0.26%)
Jan 21, 2016	23.97	24.58	23.39	23.55	878,042	-0.42(-1.76%)
Jan 20, 2016	23.06	24.22	22.73	23.97	1,154,717	+0.41(+1.75%)
Jan 19, 2016	24.64	25.56	23.14	23.56	1,252,940	-0.28(-1.18%)
Jan 15, 2016	24.82	23.84	23.84	23.84	1,124,402	-1.68(-6.57%)
Jan 14, 2016	25.54	26.01	25.12	25.52	1,478,018	+0.10(+0.38%)
Jan 13, 2016	25.49	26.11	25.11	25.42	1,006,368	+0.00(+0.00%)
Jan 12, 2016	25.12	25.83	25.04	25.42	1,123,501	+0.76(+3.10%)
Jan 11, 2016	27.01	27.10	24.61	24.66	2,167,701	-2.34(-8.66%)
Jan 08, 2016	27.40	27.78	26.85	26.99	598,438	-0.11(-0.42%)
Jan 07, 2016	26.59	27.58	26.45	27.11	1,362,983	-0.65(-2.34%)
Jan 06, 2016	28.07	28.76	27.35	27.76	1,222,084	-0.72(-2.53%)
Jan 05, 2016	28.16	28.90	27.85	28.48	1,318,508	+0.40(+1.41%)

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.