Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.51	18.54	18.20	18.37	17,730	+0.01(+0.05%)
Mar 30, 2016	18.50	18.61	18.15	18.36	11,035	-0.23(-1.24%)
Mar 29, 2016	17.93	18.64	17.79	18.59	14,148	+0.77(+4.32%)
Mar 28, 2016	18.35	18.50	17.82	17.82	10,652	-0.27(-1.49%)
Mar 24, 2016	18.21	18.09	18.09	18.09	10,300	-0.26(-1.42%)
Mar 23, 2016	19.25	19.25	18.32	18.35	6,795	-0.37(-1.98%)
Mar 22, 2016	19.02	19.02	18.55	18.72	9,071	-0.43(-2.25%)
Mar 21, 2016	18.50	19.40	18.32	19.15	29,457	+0.72(+3.91%)
Mar 18, 2016	18.07	18.43	17.87	18.43	15,927	+0.26(+1.43%)
Mar 17, 2016	17.85	18.18	17.74	18.17	9,149	+0.19(+1.06%)
Mar 16, 2016	18.19	18.29	17.61	17.98	28,497	+0.07(+0.39%)
Mar 15, 2016	18.13	18.13	17.63	17.91	12,052	-0.15(-0.83%)
Mar 14, 2016	18.10	18.24	17.73	18.06	8,345	-0.24(-1.31%)
Mar 11, 2016	18.19	18.30	17.90	18.30	17,899	+0.08(+0.44%)
Mar 10, 2016	18.46	18.47	18.00	18.22	12,304	+0.02(+0.11%)
Mar 09, 2016	17.93	18.28	17.46	18.20	17,930	+0.44(+2.48%)
Mar 08, 2016	17.92	17.98	17.40	17.76	12,793	-0.13(-0.73%)
Mar 07, 2016	17.68	18.05	17.64	17.89	21,567	+0.15(+0.85%)
Mar 04, 2016	17.79	18.02	17.58	17.74	14,847	+0.09(+0.51%)
Mar 03, 2016	17.59	17.92	17.50	17.65	23,155	-0.11(-0.62%)
Mar 02, 2016	17.78	17.87	17.72	17.76	8,493	+0.05(+0.28%)
Mar 01, 2016	17.76	18.08	17.32	17.71	27,834	+0.45(+2.61%)
Feb 29, 2016	17.52	17.87	17.26	17.26	19,185	-0.35(-1.99%)
Feb 26, 2016	17.50	18.36	17.26	17.61	17,283	+0.11(+0.63%)
Feb 25, 2016	17.52	17.91	17.02	17.50	7,661	+0.08(+0.46%)
Feb 24, 2016	17.32	17.69	17.09	17.42	22,991	+0.09(+0.52%)
Feb 23, 2016	17.35	17.75	17.02	17.33	28,716	+0.15(+0.87%)
Feb 22, 2016	17.50	17.75	16.77	17.18	28,003	-0.19(-1.09%)
Feb 19, 2016	16.84	17.77	16.59	17.37	32,867	+0.42(+2.48%)
Feb 18, 2016	18.05	18.18	16.50	16.95	52,905	-1.11(-6.15%)
Feb 17, 2016	18.26	18.26	17.32	18.06	19,080	-0.19(-1.04%)
Feb 16, 2016	17.80	18.50	17.19	18.25	23,110	+1.05(+6.10%)
Feb 12, 2016	16.48	17.20	17.20	17.20	24,700	+0.84(+5.13%)
Feb 11, 2016	16.51	16.75	15.80	16.36	59,332	-0.15(-0.91%)
Feb 10, 2016	18.70	18.70	16.48	16.51	27,597	-1.88(-10.22%)
Feb 09, 2016	18.85	18.85	18.23	18.39	28,977	-0.55(-2.90%)
Feb 08, 2016	19.00	19.14	18.78	18.94	14,384	-0.05(-0.26%)
Feb 05, 2016	19.18	19.37	18.83	18.99	34,687	-0.26(-1.35%)
Feb 04, 2016	18.83	19.33	18.61	19.25	20,621	+0.26(+1.37%)
Feb 03, 2016	20.08	20.17	18.82	18.99	15,003	+0.22(+1.17%)
Feb 02, 2016	19.58	19.58	18.25	18.77	33,761	-1.00(-5.06%)
Feb 01, 2016	18.83	19.85	18.45	19.77	60,752	+1.22(+6.58%)
Jan 29, 2016	18.00	18.60	17.05	18.55	65,383	+1.62(+9.57%)
Jan 28, 2016	17.29	17.94	16.65	16.93	61,944	+0.15(+0.89%)
Jan 27, 2016	16.94	17.03	16.26	16.78	43,031	-0.36(-2.10%)
Jan 26, 2016	16.11	17.21	16.11	17.14	74,919	+0.42(+2.51%)
Jan 25, 2016	17.72	17.72	16.14	16.72	100,402	-1.03(-5.80%)
Jan 22, 2016	18.29	18.39	14.38	17.75	88,721	-0.54(-2.95%)
Jan 21, 2016	19.01	19.27	18.13	18.29	107,318	-1.05(-5.43%)
Jan 20, 2016	19.37	19.61	19.14	19.34	22,355	-0.32(-1.63%)
Jan 19, 2016	20.89	20.89	19.43	19.66	39,257	-1.08(-5.21%)
Jan 15, 2016	20.36	20.74	20.74	20.74	29,600	-0.08(-0.38%)
Jan 14, 2016	20.90	21.72	20.58	20.82	16,060	-0.14(-0.67%)
Jan 13, 2016	21.29	21.29	20.59	20.96	15,438	-0.32(-1.50%)
Jan 12, 2016	22.19	22.20	21.11	21.28	124,677	-0.92(-4.14%)
Jan 11, 2016	22.30	22.49	21.76	22.20	98,577	-0.06(-0.27%)
Jan 08, 2016	22.50	22.50	21.83	22.26	22,197	-0.14(-0.62%)
Jan 07, 2016	22.51	22.54	22.25	22.40	27,581	-0.61(-2.65%)
Jan 06, 2016	23.32	23.41	22.85	23.01	37,705	-0.47(-2.00%)
Jan 05, 2016	22.66	23.49	22.43	23.48	40,238	+0.67(+2.94%)
Jan 04, 2016	23.12	23.32	22.42	22.81	35,184	-0.84(-3.55%)
Dec 31, 2015	23.71	23.65	23.65	23.65	26,100	-0.20(-0.84%)
Dec 30, 2015	23.50	23.99	23.21	23.85	20,671	+0.35(+1.49%)
Dec 29, 2015	23.21	23.50	22.80	23.50	32,235	+0.35(+1.51%)
Dec 28, 2015	23.82	23.82	22.95	23.15	16,563	-0.27(-1.15%)
Dec 24, 2015	23.59	23.42	23.42	23.42	13,900	-0.26(-1.10%)
Dec 23, 2015	23.75	24.00	23.40	23.68	17,085	-0.22(-0.92%)
Dec 22, 2015	23.77	24.13	23.60	23.90	38,883	+0.18(+0.76%)
Dec 21, 2015	23.01	23.93	22.66	23.72	48,263	+0.94(+4.13%)
Dec 18, 2015	23.71	24.23	22.78	22.78	454,234	-1.21(-5.04%)
Dec 17, 2015	23.28	24.31	23.28	23.99	74,352	+0.23(+0.99%)
Dec 16, 2015	24.09	24.45	23.53	23.75	165,767	-0.03(-0.11%)
Dec 15, 2015	24.02	24.48	23.17	23.78	95,006	+0.20(+0.85%)
Dec 14, 2015	23.81	28.28	23.25	23.58	101,637	-0.57(-2.36%)
Dec 11, 2015	24.88	24.88	23.61	24.15	96,165	-0.21(-0.86%)
Dec 10, 2015	24.98	25.25	24.00	24.36	40,789	-0.98(-3.87%)
Dec 09, 2015	25.99	25.99	24.78	25.34	39,973	-0.92(-3.50%)
Dec 08, 2015	24.79	27.60	24.39	26.26	46,644	+1.67(+6.79%)
Dec 07, 2015	24.77	24.77	24.02	24.59	30,240	+0.45(+1.86%)
Dec 04, 2015	24.25	24.29	23.78	24.14	34,110	+0.06(+0.27%)
Dec 03, 2015	24.00	24.37	23.93	24.08	25,109	+0.08(+0.32%)
Dec 02, 2015	24.20	24.46	23.90	24.00	34,567	-0.47(-1.92%)
Dec 01, 2015	24.17	24.50	24.13	24.47	36,368	+0.21(+0.87%)
Nov 30, 2015	24.10	24.50	23.56	24.26	25,228	+0.04(+0.17%)
Nov 27, 2015	24.15	24.62	24.00	24.22	24,139	-0.27(-1.08%)
Nov 25, 2015	23.44	24.48	24.48	24.48	26,200	+0.86(+3.62%)
Nov 24, 2015	23.50	23.85	23.01	23.63	23,555	+0.07(+0.30%)
Nov 23, 2015	22.33	23.63	22.33	23.56	34,636	+0.96(+4.25%)
Nov 20, 2015	22.30	22.95	22.25	22.60	32,590	+0.10(+0.44%)
Nov 19, 2015	22.38	22.74	22.31	22.50	12,482	-0.25(-1.10%)
Nov 18, 2015	23.15	23.31	22.31	22.75	45,741	+0.11(+0.49%)
Nov 17, 2015	22.63	23.45	22.38	22.64	77,183	+0.16(+0.71%)
Nov 16, 2015	23.78	23.89	22.50	22.48	60,944	-1.27(-5.37%)
Nov 13, 2015	23.69	24.00	23.05	23.75	34,088	-0.13(-0.54%)
Nov 12, 2015	23.79	23.99	23.75	23.89	13,632	-0.04(-0.19%)
Nov 11, 2015	23.75	24.16	23.37	23.93	18,447	+0.23(+0.97%)
Nov 10, 2015	23.40	24.04	23.02	23.70	38,602	+0.61(+2.64%)
Nov 09, 2015	23.20	24.10	23.00	23.09	81,733	-0.73(-3.06%)
Nov 06, 2015	23.55	23.82	23.01	23.82	36,849	+0.57(+2.45%)
Nov 05, 2015	23.79	23.79	22.77	23.25	53,458	-0.03(-0.11%)
Nov 04, 2015	23.15	24.20	23.00	23.28	37,816	-0.11(-0.49%)
Nov 03, 2015	23.48	24.18	22.90	23.39	25,367	-0.17(-0.72%)
Nov 02, 2015	23.42	24.48	22.63	23.56	84,652	+0.38(+1.64%)
Oct 30, 2015	23.75	24.70	22.77	23.18	88,516	-0.52(-2.19%)
Oct 29, 2015	22.44	23.89	22.23	23.70	42,863	+1.27(+5.66%)
Oct 28, 2015	22.10	22.50	22.10	22.43	12,963	+0.33(+1.49%)
Oct 27, 2015	22.08	22.35	22.08	22.10	73,028	-0.08(-0.38%)
Oct 26, 2015	22.22	22.50	22.06	22.18	50,449	+0.01(+0.06%)
Oct 23, 2015	22.20	22.39	22.10	22.17	13,590	+0.01(+0.05%)
Oct 22, 2015	22.11	22.40	22.10	22.16	18,628	-0.17(-0.76%)
Oct 21, 2015	22.09	22.42	22.05	22.33	96,654	-0.06(-0.27%)
Oct 20, 2015	22.34	22.40	22.09	22.39	111,157	-0.11(-0.49%)
Oct 19, 2015	22.44	22.55	22.20	22.50	53,356	+0.00(+0.00%)
Oct 16, 2015	23.04	23.04	22.02	22.50	19,382	+0.18(+0.81%)
Oct 15, 2015	22.35	22.92	22.05	22.32	139,828	-0.03(-0.13%)
Oct 14, 2015	22.28	23.00	22.28	22.35	21,586	+0.05(+0.22%)
Oct 13, 2015	22.16	22.57	22.16	22.30	32,044	+0.10(+0.45%)
Oct 12, 2015	22.40	22.62	21.97	22.20	48,297	-0.32(-1.42%)
Oct 09, 2015	23.18	23.20	22.52	22.52	84,333	-0.60(-2.60%)

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.