Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	21.36	21.84	21.32	21.83	3,937,956	+0.50(+2.36%)
Mar 30, 2016	21.88	22.00	21.11	21.32	3,956,147	-0.48(-2.20%)
Mar 29, 2016	21.08	21.83	20.88	21.80	3,282,761	+0.62(+2.95%)
Mar 28, 2016	21.11	21.40	21.08	21.18	1,955,197	+0.11(+0.53%)
Mar 24, 2016	21.00	21.07	21.07	21.07	2,306,738	-0.03(-0.15%)
Mar 23, 2016	21.75	21.76	21.01	21.10	2,555,898	-0.62(-2.84%)
Mar 22, 2016	21.25	21.81	21.21	21.72	2,997,501	+0.29(+1.34%)
Mar 21, 2016	21.26	21.60	21.21	21.43	4,127,961	-0.36(-1.65%)
Mar 18, 2016	21.42	22.00	21.21	21.79	5,215,930	+0.46(+2.18%)
Mar 17, 2016	21.10	21.40	21.01	21.32	2,634,904	+0.30(+1.41%)
Mar 16, 2016	20.54	21.09	20.36	21.03	2,672,307	+0.37(+1.78%)
Mar 15, 2016	21.19	21.23	20.52	20.66	3,918,476	-0.62(-2.93%)
Mar 14, 2016	21.42	21.66	21.09	21.28	4,365,238	-0.36(-1.66%)
Mar 11, 2016	21.29	21.65	20.94	21.64	5,005,867	+0.58(+2.77%)
Mar 10, 2016	20.61	21.27	20.61	21.06	4,167,533	+0.13(+0.61%)
Mar 09, 2016	20.92	21.25	20.87	20.93	5,204,717	+0.18(+0.85%)
Mar 08, 2016	21.27	21.38	20.70	20.76	3,837,325	-0.74(-3.42%)
Mar 07, 2016	20.65	21.80	20.44	21.49	7,396,921	+0.70(+3.35%)
Mar 04, 2016	20.91	21.02	20.57	20.80	5,404,294	-0.06(-0.27%)
Mar 03, 2016	20.60	20.93	20.34	20.85	3,866,297	+0.30(+1.48%)
Mar 02, 2016	20.38	20.68	20.14	20.55	3,415,118	+0.12(+0.59%)
Mar 01, 2016	20.03	20.63	19.91	20.43	3,758,863	+0.56(+2.82%)
Feb 29, 2016	20.03	20.11	19.84	19.87	5,276,922	-0.22(-1.11%)
Feb 26, 2016	19.90	20.44	19.50	20.09	4,586,821	+0.39(+1.99%)
Feb 25, 2016	19.97	19.97	19.55	19.70	5,091,141	-0.29(-1.44%)
Feb 24, 2016	19.31	20.03	19.10	19.99	5,679,365	+0.54(+2.76%)
Feb 23, 2016	19.80	19.91	19.43	19.45	5,818,517	-0.52(-2.60%)
Feb 22, 2016	19.89	20.36	19.89	19.97	5,862,880	+0.26(+1.34%)
Feb 19, 2016	19.12	19.83	18.96	19.71	9,124,317	+0.57(+2.97%)
Feb 18, 2016	18.37	19.46	18.32	19.14	12,289,113	+0.30(+1.61%)
Feb 17, 2016	18.56	18.92	18.52	18.84	7,393,536	+0.37(+1.99%)
Feb 16, 2016	17.66	18.51	17.50	18.47	6,741,152	+0.96(+5.48%)
Feb 12, 2016	16.94	17.51	17.51	17.51	6,333,091	+0.13(+0.74%)
Feb 11, 2016	17.56	17.56	16.97	17.38	6,932,135	-0.52(-2.90%)
Feb 10, 2016	17.80	18.29	17.68	17.90	5,302,040	+0.27(+1.54%)
Feb 09, 2016	17.65	18.11	17.59	17.63	4,405,067	-0.25(-1.39%)
Feb 08, 2016	17.86	18.06	17.62	17.88	5,268,399	-0.23(-1.28%)
Feb 05, 2016	18.05	18.46	17.95	18.11	5,073,770	+0.05(+0.27%)
Feb 04, 2016	17.40	18.52	17.17	18.06	4,523,210	+0.30(+1.71%)
Feb 03, 2016	17.71	17.88	17.06	17.76	4,968,050	+0.51(+2.97%)
Feb 02, 2016	17.35	17.57	17.20	17.24	4,820,400	-0.24(-1.37%)
Feb 01, 2016	17.35	17.52	17.10	17.48	4,775,948	-0.06(-0.32%)
Jan 29, 2016	17.32	17.90	17.11	17.54	6,405,932	+0.36(+2.09%)
Jan 28, 2016	17.21	17.29	17.00	17.18	5,208,584	+0.14(+0.80%)
Jan 27, 2016	17.54	17.79	16.98	17.04	4,666,830	-0.58(-3.27%)
Jan 26, 2016	17.00	17.65	17.00	17.62	6,591,839	+0.65(+3.82%)
Jan 25, 2016	17.24	17.26	16.94	16.97	4,079,047	-0.23(-1.35%)
Jan 22, 2016	17.43	17.71	17.07	17.20	3,841,435	+0.13(+0.75%)
Jan 21, 2016	17.17	17.44	16.88	17.08	4,376,719	+0.00(+0.00%)
Jan 20, 2016	16.93	17.24	16.52	17.08	4,736,334	-0.08(-0.47%)
Jan 19, 2016	18.04	18.04	17.02	17.16	6,664,750	-0.64(-3.60%)
Jan 15, 2016	17.86	17.80	17.80	17.80	8,515,928	-0.77(-4.16%)
Jan 14, 2016	18.12	18.74	18.11	18.57	7,487,948	+0.56(+3.09%)
Jan 13, 2016	18.20	18.64	17.90	18.01	7,724,420	-0.06(-0.35%)
Jan 12, 2016	18.56	18.64	17.83	18.08	5,113,652	-0.30(-1.65%)
Jan 11, 2016	18.56	18.56	17.97	18.38	5,002,666	-0.02(-0.09%)
Jan 08, 2016	18.76	18.85	18.34	18.40	5,356,801	-0.30(-1.58%)
Jan 07, 2016	19.32	19.56	18.52	18.69	7,996,469	-1.06(-5.35%)
Jan 06, 2016	19.84	20.08	19.68	19.75	4,743,051	-0.42(-2.10%)
Jan 05, 2016	20.72	20.79	20.14	20.17	5,337,929	-0.49(-2.38%)

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.