Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	23.11	23.25	22.84	22.85	381,848	-0.29(-1.26%)
Mar 30, 2016	23.16	23.37	22.97	23.14	384,434	-0.02(-0.07%)
Mar 29, 2016	22.15	23.23	22.15	23.16	435,028	+0.99(+4.48%)
Mar 28, 2016	22.40	22.47	21.96	22.16	795,958	-0.26(-1.14%)
Mar 24, 2016	21.92	22.42	22.42	22.42	417,160	+0.50(+2.30%)
Mar 23, 2016	22.09	22.09	21.87	21.92	354,518	-0.16(-0.74%)
Mar 22, 2016	21.90	22.14	21.83	22.08	333,941	+0.14(+0.62%)
Mar 21, 2016	21.98	22.14	21.74	21.94	373,189	-0.15(-0.66%)
Mar 18, 2016	22.48	22.49	22.06	22.09	828,760	-0.30(-1.34%)
Mar 17, 2016	21.92	22.42	21.89	22.39	456,885	+0.42(+1.91%)
Mar 16, 2016	22.15	22.15	21.58	21.97	634,145	-0.21(-0.93%)
Mar 15, 2016	22.13	22.34	22.12	22.17	495,010	+0.03(+0.15%)
Mar 14, 2016	22.14	22.28	22.10	22.14	510,111	-0.08(-0.35%)
Mar 11, 2016	22.56	22.65	22.11	22.21	644,998	-0.23(-1.03%)
Mar 10, 2016	22.61	22.73	22.27	22.45	369,662	-0.15(-0.64%)
Mar 09, 2016	22.50	22.61	22.31	22.59	734,995	+0.15(+0.65%)
Mar 08, 2016	22.68	22.70	22.26	22.45	697,217	+0.17(+0.77%)
Mar 07, 2016	22.02	22.42	21.81	22.27	6,984,811	-0.17(-0.76%)
Mar 04, 2016	22.44	22.64	22.24	22.45	945,864	+0.09(+0.38%)
Mar 03, 2016	22.12	22.48	21.95	22.36	739,242	+0.19(+0.85%)
Mar 02, 2016	21.48	22.19	21.18	22.17	855,187	+0.65(+3.02%)
Mar 01, 2016	21.22	21.57	21.14	21.52	594,476	+0.38(+1.82%)
Feb 29, 2016	21.02	22.08	20.95	21.14	1,310,032	+0.93(+4.61%)
Feb 26, 2016	20.67	21.09	19.84	20.21	1,271,361	-1.15(-5.37%)
Feb 25, 2016	20.69	21.40	20.69	21.35	396,337	+0.08(+0.36%)
Feb 24, 2016	21.08	21.44	21.01	21.27	263,439	+0.14(+0.65%)
Feb 23, 2016	21.04	21.34	20.95	21.14	362,743	-0.01(-0.04%)
Feb 22, 2016	21.53	21.53	20.32	21.15	628,812	-0.54(-2.48%)
Feb 19, 2016	21.98	22.11	21.62	21.68	586,693	-0.28(-1.28%)
Feb 18, 2016	21.86	22.11	21.56	21.97	326,712	+0.09(+0.43%)
Feb 17, 2016	21.80	22.09	21.58	21.87	306,395	+0.09(+0.43%)
Feb 16, 2016	21.68	21.80	21.23	21.78	267,533	+0.32(+1.51%)
Feb 12, 2016	21.27	21.45	21.45	21.45	278,691	+0.18(+0.84%)
Feb 11, 2016	21.00	21.38	21.00	21.27	216,690	+0.04(+0.20%)
Feb 10, 2016	21.03	21.48	20.88	21.23	226,819	+0.24(+1.14%)
Feb 09, 2016	20.62	21.02	20.51	20.99	257,170	+0.26(+1.24%)
Feb 08, 2016	20.03	20.77	19.93	20.74	305,791	+0.62(+3.06%)
Feb 05, 2016	20.46	20.56	20.12	20.12	409,777	-0.40(-1.96%)
Feb 04, 2016	21.12	21.20	20.51	20.52	279,578	-0.69(-3.25%)
Feb 03, 2016	21.30	21.55	21.09	21.21	311,189	+0.02(+0.08%)
Feb 02, 2016	21.27	21.32	21.02	21.19	292,917	-0.19(-0.87%)
Feb 01, 2016	21.22	21.60	21.19	21.38	304,056	+0.08(+0.36%)
Jan 29, 2016	20.90	21.35	20.76	21.30	273,268	+0.54(+2.62%)
Jan 28, 2016	20.27	20.88	20.15	20.76	213,816	+0.60(+2.99%)
Jan 27, 2016	20.12	20.30	20.03	20.16	285,111	+0.03(+0.17%)
Jan 26, 2016	20.29	20.41	20.06	20.12	183,975	-0.09(-0.46%)
Jan 25, 2016	20.25	20.42	20.14	20.22	171,039	-0.06(-0.29%)
Jan 22, 2016	19.86	20.46	19.73	20.28	230,581	+0.48(+2.45%)
Jan 21, 2016	19.80	19.93	19.50	19.79	406,297	+0.01(+0.04%)
Jan 20, 2016	19.60	19.90	19.26	19.79	263,953	+0.03(+0.17%)
Jan 19, 2016	19.60	19.94	19.43	19.75	185,494	+0.25(+1.31%)
Jan 15, 2016	19.61	19.50	19.50	19.50	278,633	-0.52(-2.59%)
Jan 14, 2016	19.88	20.27	19.88	20.01	191,377	+0.14(+0.73%)
Jan 13, 2016	19.87	20.06	19.83	19.87	340,421	+0.00(+0.00%)
Jan 12, 2016	20.04	20.09	19.53	19.87	385,323	-0.09(-0.47%)
Jan 11, 2016	19.94	20.10	19.83	19.96	193,962	+0.08(+0.38%)
Jan 08, 2016	19.79	20.01	19.63	19.89	297,426	+0.16(+0.82%)
Jan 07, 2016	19.67	19.89	19.62	19.73	163,727	-0.24(-1.19%)
Jan 06, 2016	19.56	19.99	19.56	19.96	238,819	+0.23(+1.16%)
Jan 05, 2016	19.64	19.79	19.41	19.73	235,607	+0.08(+0.39%)

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.