Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.69	22.81	22.22	22.38	1,157,976	-0.25(-1.09%)
Mar 30, 2016	22.40	22.71	22.27	22.63	720,107	+0.37(+1.67%)
Mar 29, 2016	21.96	22.28	21.89	22.26	1,186,887	+0.24(+1.09%)
Mar 28, 2016	22.25	22.38	21.86	22.02	670,057	-0.21(-0.95%)
Mar 24, 2016	21.88	22.23	22.23	22.23	552,308	+0.25(+1.14%)
Mar 23, 2016	22.39	22.45	21.94	21.98	691,563	-0.48(-2.12%)
Mar 22, 2016	22.43	22.68	22.27	22.46	668,997	+0.01(+0.03%)
Mar 21, 2016	22.37	22.68	22.27	22.45	800,065	+0.01(+0.06%)
Mar 18, 2016	22.02	22.74	21.96	22.43	1,359,370	+0.31(+1.40%)
Mar 17, 2016	22.10	22.93	21.59	22.12	968,502	+0.00(+0.01%)
Mar 16, 2016	21.72	22.13	21.72	22.12	869,365	+0.31(+1.42%)
Mar 15, 2016	22.21	22.34	21.66	21.81	824,040	-0.52(-2.31%)
Mar 14, 2016	22.29	22.50	22.23	22.33	897,209	+0.01(+0.04%)
Mar 11, 2016	22.03	22.37	21.93	22.32	742,187	+0.45(+2.08%)
Mar 10, 2016	21.99	22.27	21.77	21.86	937,597	+0.00(+0.00%)
Mar 09, 2016	21.93	21.93	21.49	21.86	875,344	+0.01(+0.06%)
Mar 08, 2016	21.97	22.06	21.78	21.85	852,669	-0.24(-1.08%)
Mar 07, 2016	21.78	22.22	21.75	22.09	917,755	+0.17(+0.76%)
Mar 04, 2016	21.62	22.52	21.45	21.92	981,254	+0.37(+1.73%)
Mar 03, 2016	21.34	21.66	21.34	21.55	787,393	+0.13(+0.61%)
Mar 02, 2016	21.22	22.15	20.76	21.42	956,730	+0.11(+0.51%)
Mar 01, 2016	20.41	21.31	20.21	21.31	1,167,666	+0.98(+4.83%)
Feb 29, 2016	20.55	20.87	20.30	20.33	849,646	-0.26(-1.28%)
Feb 26, 2016	20.73	21.04	20.49	20.59	495,122	-0.02(-0.11%)
Feb 25, 2016	20.58	20.79	20.48	20.62	539,289	+0.06(+0.29%)
Feb 24, 2016	20.34	21.31	20.05	20.56	772,800	+0.06(+0.29%)
Feb 23, 2016	20.90	21.14	20.46	20.50	809,477	-0.45(-2.17%)
Feb 22, 2016	21.16	21.18	20.60	20.95	819,788	+0.01(+0.05%)
Feb 19, 2016	20.52	21.05	20.39	20.94	984,712	+0.31(+1.49%)
Feb 18, 2016	20.80	20.95	20.51	20.63	952,583	-0.15(-0.73%)
Feb 17, 2016	20.81	20.95	20.51	20.79	687,539	+0.07(+0.35%)
Feb 16, 2016	20.26	20.83	19.89	20.71	749,652	+0.68(+3.41%)
Feb 12, 2016	20.02	20.03	20.03	20.03	649,004	+0.28(+1.44%)
Feb 11, 2016	19.79	21.36	19.42	19.75	944,497	-0.36(-1.79%)
Feb 10, 2016	20.15	21.30	19.86	20.11	675,952	+0.13(+0.63%)
Feb 09, 2016	19.82	20.38	19.70	19.98	1,194,861	-0.07(-0.34%)
Feb 08, 2016	20.42	20.57	19.87	20.05	1,384,680	-0.60(-2.91%)
Feb 05, 2016	19.92	20.66	19.54	20.65	3,732,288	+0.64(+3.22%)
Feb 04, 2016	20.12	20.48	19.83	20.01	1,483,353	-0.24(-1.20%)
Feb 03, 2016	20.55	20.57	19.72	20.25	2,079,769	-0.10(-0.49%)
Feb 02, 2016	21.17	21.41	20.07	20.35	2,793,885	+1.05(+5.43%)
Feb 01, 2016	19.36	20.48	19.11	19.30	1,438,527	-0.21(-1.06%)
Jan 29, 2016	19.16	19.53	19.10	19.51	1,275,380	+0.35(+1.81%)
Jan 28, 2016	19.82	19.82	18.98	19.16	918,295	-0.50(-2.53%)
Jan 27, 2016	19.78	20.12	19.57	19.66	661,146	-0.16(-0.81%)
Jan 26, 2016	19.49	19.86	19.28	19.82	742,806	+0.31(+1.60%)
Jan 25, 2016	20.01	20.17	19.43	19.51	1,140,315	-0.75(-3.70%)
Jan 22, 2016	19.70	20.31	19.55	20.26	1,087,824	+0.76(+3.90%)
Jan 21, 2016	19.27	19.81	19.18	19.50	956,819	+0.06(+0.32%)
Jan 20, 2016	19.13	19.71	18.86	19.44	941,149	+0.06(+0.29%)
Jan 19, 2016	19.64	19.76	19.23	19.38	1,206,529	-0.28(-1.40%)
Jan 15, 2016	19.33	19.66	19.66	19.66	2,085,368	-0.05(-0.25%)
Jan 14, 2016	19.57	20.05	19.30	19.71	697,437	+0.26(+1.35%)
Jan 13, 2016	20.15	20.24	19.40	19.45	1,021,644	-0.67(-3.31%)
Jan 12, 2016	20.01	20.27	19.76	20.11	798,975	+0.23(+1.16%)
Jan 11, 2016	20.31	20.31	19.65	19.88	985,777	-0.35(-1.75%)
Jan 08, 2016	20.67	20.67	20.10	20.23	1,123,229	-0.33(-1.60%)
Jan 07, 2016	20.42	20.66	20.24	20.56	1,207,920	-0.13(-0.63%)
Jan 06, 2016	20.50	20.72	20.36	20.69	2,677,494	-0.06(-0.31%)
Jan 05, 2016	20.83	20.99	20.53	20.75	1,140,997	-0.06(-0.29%)

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.