Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.08	18.33	18.05	18.20	3,696,143	+0.13(+0.73%)
Mar 30, 2016	17.93	18.19	17.91	18.07	2,809,884	+0.17(+0.95%)
Mar 29, 2016	17.53	17.90	17.40	17.90	2,984,368	+0.19(+1.09%)
Mar 28, 2016	17.76	17.93	17.64	17.70	2,396,394	-0.08(-0.48%)
Mar 24, 2016	17.75	17.79	17.79	17.79	2,983,216	+0.01(+0.04%)
Mar 23, 2016	17.64	17.87	17.56	17.78	2,071,686	+0.17(+0.96%)
Mar 22, 2016	17.70	17.76	17.57	17.61	1,664,792	-0.07(-0.39%)
Mar 21, 2016	17.63	17.72	17.46	17.68	2,845,526	+0.07(+0.39%)
Mar 18, 2016	18.03	18.03	17.60	17.61	5,204,241	-0.41(-2.27%)
Mar 17, 2016	17.92	18.09	17.85	18.02	2,662,560	+0.18(+1.00%)
Mar 16, 2016	17.49	17.88	17.37	17.84	2,570,874	+0.33(+1.90%)
Mar 15, 2016	17.56	17.73	17.43	17.51	3,694,898	-0.08(-0.48%)
Mar 14, 2016	17.50	17.69	17.50	17.59	1,996,697	+0.03(+0.18%)
Mar 11, 2016	17.64	17.76	17.51	17.56	2,393,699	-0.02(-0.13%)
Mar 10, 2016	17.38	17.63	17.31	17.59	2,720,551	+0.12(+0.66%)
Mar 09, 2016	17.39	17.60	17.36	17.47	1,513,720	+0.11(+0.62%)
Mar 08, 2016	17.31	17.50	17.22	17.36	2,588,279	+0.09(+0.54%)
Mar 07, 2016	17.18	17.42	17.12	17.27	4,289,005	-0.03(-0.18%)
Mar 04, 2016	17.17	17.39	17.07	17.30	2,585,557	+0.05(+0.27%)
Mar 03, 2016	17.05	17.27	16.89	17.25	3,284,586	+0.21(+1.22%)
Mar 02, 2016	16.54	17.07	16.17	17.05	3,833,451	+0.44(+2.65%)
Mar 01, 2016	16.66	16.78	16.56	16.61	3,284,843	+0.02(+0.09%)
Feb 29, 2016	16.62	16.78	16.58	16.59	2,914,000	-0.02(-0.14%)
Feb 26, 2016	16.93	16.99	16.56	16.61	3,517,200	-0.40(-2.36%)
Feb 25, 2016	16.88	17.04	16.79	17.02	2,552,663	+0.22(+1.29%)
Feb 24, 2016	16.76	16.92	16.70	16.80	3,217,935	-0.04(-0.23%)
Feb 23, 2016	16.90	17.01	16.80	16.84	4,054,843	-0.09(-0.50%)
Feb 22, 2016	16.85	17.05	16.74	16.92	3,122,539	+0.03(+0.18%)
Feb 19, 2016	16.78	17.10	16.62	16.89	4,241,514	+0.00(+0.00%)
Feb 18, 2016	16.41	17.07	16.34	16.89	5,361,661	+0.40(+2.44%)
Feb 17, 2016	16.35	16.60	16.13	16.49	5,490,378	+0.19(+1.14%)
Feb 16, 2016	16.56	16.65	16.19	16.30	3,360,690	-0.13(-0.80%)
Feb 12, 2016	16.51	16.44	16.44	16.44	4,172,695	+0.14(+0.85%)
Feb 11, 2016	16.49	16.54	16.17	16.30	5,388,351	-0.29(-1.77%)
Feb 10, 2016	16.37	16.72	16.27	16.59	6,074,431	+0.19(+1.13%)
Feb 09, 2016	16.07	16.51	16.03	16.40	3,838,529	+0.25(+1.58%)
Feb 08, 2016	16.27	16.40	16.00	16.15	2,500,775	-0.05(-0.33%)
Feb 05, 2016	16.27	16.33	15.97	16.20	4,872,826	-0.14(-0.85%)
Feb 04, 2016	16.57	16.63	16.27	16.34	4,692,155	-0.13(-0.77%)
Feb 03, 2016	16.39	16.61	16.34	16.47	5,396,544	+0.17(+1.03%)
Feb 02, 2016	16.28	16.51	16.15	16.30	7,064,934	-0.03(-0.19%)
Feb 01, 2016	16.12	16.35	15.99	16.33	5,548,921	+0.22(+1.38%)
Jan 29, 2016	16.11	16.20	15.99	16.11	6,466,347	+0.20(+1.25%)
Jan 28, 2016	15.54	15.99	15.49	15.91	5,044,702	+0.47(+3.03%)
Jan 27, 2016	15.57	15.63	15.32	15.44	4,801,797	-0.13(-0.84%)
Jan 26, 2016	15.64	15.85	15.56	15.57	3,191,991	-0.05(-0.34%)
Jan 25, 2016	15.52	15.67	15.44	15.63	4,540,778	+0.08(+0.49%)
Jan 22, 2016	15.13	15.59	14.98	15.55	3,579,436	+0.58(+3.84%)
Jan 21, 2016	14.95	15.18	14.82	14.98	3,525,885	+0.05(+0.36%)
Jan 20, 2016	15.26	15.35	14.61	14.92	4,196,598	-0.44(-2.89%)
Jan 19, 2016	15.25	15.42	15.17	15.37	3,155,795	+0.23(+1.52%)
Jan 15, 2016	15.09	15.14	15.14	15.14	2,602,176	-0.20(-1.30%)
Jan 14, 2016	14.94	15.45	14.94	15.34	3,133,568	+0.41(+2.72%)
Jan 13, 2016	14.97	15.07	14.83	14.93	2,791,074	-0.05(-0.36%)
Jan 12, 2016	15.20	15.26	14.92	14.98	3,136,847	-0.19(-1.26%)
Jan 11, 2016	14.95	15.22	14.95	15.17	2,812,530	+0.25(+1.64%)
Jan 08, 2016	14.97	15.17	14.89	14.93	3,826,269	-0.02(-0.15%)
Jan 07, 2016	15.12	15.21	14.88	14.95	3,974,491	-0.34(-2.21%)
Jan 06, 2016	15.10	15.34	15.02	15.29	4,597,997	+0.08(+0.55%)
Jan 05, 2016	14.95	15.29	14.78	15.21	4,093,452	+0.24(+1.59%)

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.