Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.02	22.13	21.88	21.97	23,811,164	+0.01(+0.04%)
Mar 30, 2016	21.87	22.14	21.81	21.97	25,123,022	+0.28(+1.28%)
Mar 29, 2016	21.51	21.76	21.37	21.69	22,206,698	+0.15(+0.72%)
Mar 28, 2016	21.60	21.63	21.44	21.53	16,566,208	-0.05(-0.22%)
Mar 24, 2016	21.43	21.58	21.58	21.58	20,564,664	+0.10(+0.47%)
Mar 23, 2016	21.81	21.82	21.40	21.48	24,899,228	-0.35(-1.59%)
Mar 22, 2016	21.76	21.90	21.53	21.83	30,576,588	+0.07(+0.32%)
Mar 21, 2016	21.69	21.88	21.64	21.76	30,835,314	-0.11(-0.49%)
Mar 18, 2016	21.79	21.90	21.59	21.87	55,885,088	+0.11(+0.50%)
Mar 17, 2016	21.55	21.95	21.51	21.76	36,928,852	+0.24(+1.11%)
Mar 16, 2016	21.24	21.57	21.23	21.52	24,730,410	+0.17(+0.80%)
Mar 15, 2016	21.21	21.37	21.19	21.35	21,918,778	-0.03(-0.14%)
Mar 14, 2016	21.47	21.50	21.30	21.38	23,699,940	-0.12(-0.57%)
Mar 11, 2016	21.47	21.54	21.36	21.50	28,340,186	+0.37(+1.75%)
Mar 10, 2016	21.43	21.60	20.86	21.13	43,175,292	-0.18(-0.83%)
Mar 09, 2016	21.02	21.46	20.93	21.31	50,364,548	+0.43(+2.07%)
Mar 08, 2016	20.82	21.07	20.60	20.88	30,864,126	-0.07(-0.33%)
Mar 07, 2016	20.51	20.98	20.32	20.95	27,919,842	+0.26(+1.27%)
Mar 04, 2016	20.77	20.81	20.58	20.68	25,174,588	-0.05(-0.26%)
Mar 03, 2016	20.80	20.82	20.52	20.74	24,620,282	-0.02(-0.11%)
Mar 02, 2016	20.68	20.77	20.53	20.76	24,641,808	+0.05(+0.26%)
Mar 01, 2016	20.41	20.78	20.25	20.71	32,709,194	+0.50(+2.48%)
Feb 29, 2016	20.39	20.57	20.18	20.21	32,083,876	-0.18(-0.87%)
Feb 26, 2016	20.68	20.72	20.31	20.38	23,468,430	-0.15(-0.71%)
Feb 25, 2016	20.45	20.53	20.22	20.53	24,148,042	+0.22(+1.06%)
Feb 24, 2016	19.98	20.32	19.80	20.31	29,727,870	+0.15(+0.77%)
Feb 23, 2016	20.48	20.48	20.12	20.16	36,377,316	-0.39(-1.92%)
Feb 22, 2016	20.74	20.77	20.39	20.55	31,883,688	+0.06(+0.30%)
Feb 19, 2016	20.28	20.50	20.26	20.49	37,304,420	+0.09(+0.45%)
Feb 18, 2016	20.41	20.51	20.28	20.40	40,534,204	-0.02(-0.11%)
Feb 17, 2016	20.20	20.52	20.13	20.42	47,809,844	+0.48(+2.40%)
Feb 16, 2016	19.50	20.05	19.49	19.94	52,343,768	+0.56(+2.91%)
Feb 12, 2016	19.21	19.38	19.38	19.38	64,463,992	+0.33(+1.74%)
Feb 11, 2016	18.59	19.27	18.59	19.05	120,096,608	+1.67(+9.64%)
Feb 10, 2016	17.85	17.85	17.33	17.37	47,706,600	-0.11(-0.62%)
Feb 09, 2016	17.44	17.64	17.39	17.48	39,862,108	-0.22(-1.22%)
Feb 08, 2016	17.47	17.77	17.35	17.70	50,326,396	+0.03(+0.17%)
Feb 05, 2016	18.15	18.26	17.60	17.67	42,291,768	-0.50(-2.76%)
Feb 04, 2016	17.88	18.19	17.71	18.17	37,937,464	+0.34(+1.90%)
Feb 03, 2016	17.82	17.89	17.43	17.83	41,760,480	+0.21(+1.18%)
Feb 02, 2016	17.93	17.94	17.54	17.62	46,900,000	-0.50(-2.77%)
Feb 01, 2016	18.11	18.19	17.93	18.12	31,102,514	-0.24(-1.30%)
Jan 29, 2016	18.06	18.37	18.01	18.36	51,428,244	+0.53(+2.96%)
Jan 28, 2016	18.31	18.36	17.74	17.83	41,243,428	-0.25(-1.39%)
Jan 27, 2016	18.28	18.45	17.98	18.08	31,939,638	-0.22(-1.22%)
Jan 26, 2016	17.94	18.41	17.94	18.31	32,599,250	+0.42(+2.37%)
Jan 25, 2016	18.04	18.15	17.86	17.88	83,007,032	-0.15(-0.86%)
Jan 22, 2016	18.21	18.25	17.74	18.04	71,325,104	+0.36(+2.05%)
Jan 21, 2016	17.82	18.10	17.65	17.67	59,945,756	+0.00(+0.00%)
Jan 20, 2016	18.06	18.14	17.34	17.67	108,337,576	-0.73(-3.98%)
Jan 19, 2016	18.37	18.55	18.21	18.41	68,062,944	+0.18(+0.97%)
Jan 15, 2016	18.47	18.23	18.23	18.23	83,042,792	-0.80(-4.22%)
Jan 14, 2016	19.06	19.22	18.88	19.03	55,586,236	+0.05(+0.24%)
Jan 13, 2016	19.62	19.70	18.96	18.99	43,312,144	-0.58(-2.96%)
Jan 12, 2016	19.69	19.73	19.32	19.57	39,025,484	+0.06(+0.32%)
Jan 11, 2016	19.24	19.56	19.24	19.50	41,910,488	+0.38(+1.98%)
Jan 08, 2016	19.72	19.78	19.08	19.13	37,068,580	-0.49(-2.48%)
Jan 07, 2016	19.67	19.87	19.39	19.61	56,009,052	-0.46(-2.31%)
Jan 06, 2016	20.13	20.18	19.93	20.07	39,905,448	-0.22(-1.07%)
Jan 05, 2016	20.48	20.58	20.21	20.29	28,497,616	-0.09(-0.45%)

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.