Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.73	17.80	17.54	17.62	60,263,932	-0.09(-0.51%)
Mar 30, 2016	17.81	17.86	17.57	17.70	57,247,092	-0.04(-0.20%)
Mar 29, 2016	17.60	17.81	17.52	17.74	57,576,144	+0.17(+0.97%)
Mar 28, 2016	17.54	17.66	17.45	17.57	47,905,400	+0.09(+0.49%)
Mar 24, 2016	17.26	17.48	17.48	17.48	39,570,312	+0.15(+0.88%)
Mar 23, 2016	17.36	17.38	17.26	17.33	46,268,248	-0.04(-0.23%)
Mar 22, 2016	17.49	17.52	17.37	17.37	48,990,048	-0.13(-0.75%)
Mar 21, 2016	17.39	17.57	17.39	17.50	45,982,936	+0.16(+0.93%)
Mar 18, 2016	17.64	17.65	17.34	17.34	91,397,296	-0.25(-1.43%)
Mar 17, 2016	17.44	17.62	17.42	17.59	61,639,484	+0.16(+0.90%)
Mar 16, 2016	17.33	17.48	17.25	17.44	46,794,892	+0.11(+0.65%)
Mar 15, 2016	17.14	17.32	17.13	17.32	32,833,720	+0.09(+0.52%)
Mar 14, 2016	17.26	17.30	17.15	17.23	39,192,624	-0.02(-0.10%)
Mar 11, 2016	17.29	17.34	17.17	17.25	46,331,204	+0.02(+0.13%)
Mar 10, 2016	17.12	17.27	17.09	17.23	56,063,612	+0.15(+0.87%)
Mar 09, 2016	17.14	17.23	17.01	17.08	49,277,588	-0.05(-0.29%)
Mar 08, 2016	17.08	17.28	17.02	17.13	54,710,672	-0.02(-0.10%)
Mar 07, 2016	17.00	17.17	16.91	17.15	48,942,960	+0.09(+0.53%)
Mar 04, 2016	17.05	17.13	17.02	17.06	46,117,664	-0.03(-0.16%)
Mar 03, 2016	16.95	17.14	16.86	17.08	61,589,160	+0.13(+0.80%)
Mar 02, 2016	16.74	16.95	16.69	16.95	47,830,952	+0.13(+0.80%)
Mar 01, 2016	16.68	16.81	16.67	16.81	43,379,900	+0.20(+1.19%)
Feb 29, 2016	16.69	16.81	16.62	16.62	64,856,636	-0.08(-0.49%)
Feb 26, 2016	16.86	16.86	16.67	16.70	49,305,536	-0.11(-0.64%)
Feb 25, 2016	16.68	16.86	16.66	16.81	50,694,052	+0.12(+0.73%)
Feb 24, 2016	16.50	16.69	16.47	16.68	50,598,028	+0.16(+0.98%)
Feb 23, 2016	16.55	16.60	16.42	16.52	45,754,600	-0.05(-0.33%)
Feb 22, 2016	16.52	16.58	16.44	16.58	47,545,780	+0.13(+0.79%)
Feb 19, 2016	16.59	16.63	16.42	16.45	54,945,912	-0.19(-1.14%)
Feb 18, 2016	16.47	16.64	16.42	16.63	48,699,988	+0.16(+0.96%)
Feb 17, 2016	16.53	16.54	16.43	16.48	57,817,488	-0.00(-0.03%)
Feb 16, 2016	16.50	16.53	16.27	16.48	61,556,560	+0.08(+0.49%)
Feb 12, 2016	16.35	16.40	16.40	16.40	58,815,896	+0.12(+0.72%)
Feb 11, 2016	16.22	16.35	16.15	16.28	93,958,040	-0.10(-0.60%)
Feb 10, 2016	16.48	16.52	16.31	16.38	59,763,500	-0.10(-0.60%)
Feb 09, 2016	16.50	16.59	16.26	16.48	78,339,096	-0.21(-1.24%)
Feb 08, 2016	16.46	16.69	16.36	16.69	91,235,272	+0.10(+0.62%)
Feb 05, 2016	16.45	16.66	16.43	16.59	77,077,952	+0.16(+0.96%)
Feb 04, 2016	16.52	16.56	16.31	16.43	69,024,984	-0.09(-0.52%)
Feb 03, 2016	16.24	16.55	16.14	16.51	84,468,224	+0.30(+1.83%)
Feb 02, 2016	16.25	16.28	16.10	16.22	64,813,772	-0.05(-0.33%)
Feb 01, 2016	16.21	16.37	16.14	16.27	74,150,072	+0.05(+0.33%)
Jan 29, 2016	16.06	16.22	16.05	16.22	96,241,288	+0.24(+1.49%)
Jan 28, 2016	16.09	16.10	15.83	15.98	58,221,608	+0.02(+0.14%)
Jan 27, 2016	15.74	16.10	15.69	15.96	111,745,232	+0.04(+0.23%)
Jan 26, 2016	15.75	16.00	15.71	15.92	92,586,600	+0.18(+1.14%)
Jan 25, 2016	15.83	15.93	15.64	15.74	67,242,208	-0.06(-0.40%)
Jan 22, 2016	15.69	15.82	15.60	15.80	73,691,728	+0.27(+1.74%)
Jan 21, 2016	15.29	15.69	15.20	15.53	91,109,984	+0.29(+1.89%)
Jan 20, 2016	15.35	15.45	15.03	15.25	112,352,000	-0.27(-1.77%)
Jan 19, 2016	15.38	15.56	15.34	15.52	81,711,528	+0.23(+1.53%)
Jan 15, 2016	15.14	15.29	15.29	15.29	99,891,624	-0.14(-0.90%)
Jan 14, 2016	15.24	15.54	15.18	15.43	80,776,432	+0.25(+1.66%)
Jan 13, 2016	15.29	15.42	15.17	15.17	89,476,176	-0.07(-0.47%)
Jan 12, 2016	15.34	15.38	15.14	15.25	53,623,728	-0.02(-0.15%)
Jan 11, 2016	15.18	15.34	15.08	15.27	58,782,752	+0.18(+1.22%)
Jan 08, 2016	15.19	15.27	15.02	15.08	62,464,408	+0.01(+0.09%)
Jan 07, 2016	15.12	15.33	15.07	15.07	78,021,960	-0.25(-1.62%)
Jan 06, 2016	15.21	15.38	15.16	15.32	59,835,488	-0.02(-0.15%)
Jan 05, 2016	15.23	15.38	15.13	15.34	69,211,576	+0.11(+0.70%)

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.