Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.41	20.55	19.71	19.88	1,776,778	-0.55(-2.69%)
Mar 30, 2016	19.77	20.59	19.71	20.43	1,981,082	+0.80(+4.08%)
Mar 29, 2016	18.98	19.85	18.71	19.63	1,255,073	+0.66(+3.48%)
Mar 28, 2016	19.65	19.79	18.75	18.97	1,781,920	-0.57(-2.92%)
Mar 24, 2016	19.09	19.54	19.54	19.54	1,099,300	+0.24(+1.24%)
Mar 23, 2016	20.30	20.36	19.15	19.30	1,582,932	-1.01(-4.97%)
Mar 22, 2016	20.41	20.63	20.28	20.31	830,294	-0.19(-0.93%)
Mar 21, 2016	20.79	21.04	20.15	20.50	1,406,378	-0.26(-1.25%)
Mar 18, 2016	21.12	21.50	20.70	20.76	1,381,085	-0.29(-1.38%)
Mar 17, 2016	20.31	21.43	20.30	21.05	1,667,137	+0.59(+2.88%)
Mar 16, 2016	19.84	20.48	19.53	20.46	1,325,161	+0.54(+2.71%)
Mar 15, 2016	20.80	20.84	19.73	19.92	1,500,087	-0.97(-4.64%)
Mar 14, 2016	20.57	21.19	20.50	20.89	1,539,479	+0.26(+1.26%)
Mar 11, 2016	20.20	20.80	19.97	20.63	1,866,628	+0.84(+4.24%)
Mar 10, 2016	20.50	20.51	19.35	19.79	2,122,492	-0.68(-3.32%)
Mar 09, 2016	20.07	20.69	19.26	20.47	4,856,598	-0.63(-2.99%)
Mar 08, 2016	21.94	22.19	21.00	21.10	2,477,426	-1.05(-4.74%)
Mar 07, 2016	21.60	22.37	21.19	22.15	2,758,024	+0.53(+2.45%)
Mar 04, 2016	21.75	22.25	21.35	21.62	3,694,527	-0.13(-0.60%)
Mar 03, 2016	21.19	21.88	20.79	21.75	3,094,947	+0.55(+2.59%)
Mar 02, 2016	20.72	21.45	20.50	21.20	1,818,961	+0.44(+2.12%)
Mar 01, 2016	20.40	20.87	20.29	20.76	2,048,485	+0.52(+2.57%)
Feb 29, 2016	19.78	21.05	19.41	20.24	3,666,936	+0.38(+1.91%)
Feb 26, 2016	19.12	19.93	19.02	19.86	2,852,090	+0.86(+4.53%)
Feb 25, 2016	18.72	19.37	18.24	19.00	1,944,072	+0.25(+1.33%)
Feb 24, 2016	18.46	18.90	17.73	18.75	2,137,592	-0.16(-0.85%)
Feb 23, 2016	18.30	19.09	18.30	18.91	2,298,815	-0.16(-0.84%)
Feb 22, 2016	18.47	19.11	18.01	19.07	2,117,553	+0.73(+3.98%)
Feb 19, 2016	17.75	18.71	17.62	18.34	4,648,682	+0.70(+3.97%)
Feb 18, 2016	17.80	17.94	17.37	17.64	2,656,320	-0.04(-0.23%)
Feb 17, 2016	17.16	17.81	17.09	17.68	5,815,863	+0.96(+5.74%)
Feb 16, 2016	16.01	16.76	15.84	16.72	3,327,687	+1.16(+7.46%)
Feb 12, 2016	15.48	15.56	15.56	15.56	3,082,400	+0.33(+2.17%)
Feb 11, 2016	15.11	15.52	14.53	15.23	4,555,138	-0.13(-0.85%)
Feb 10, 2016	15.85	16.24	15.32	15.36	3,969,579	-0.33(-2.10%)
Feb 09, 2016	15.68	16.73	15.13	15.69	5,705,023	-0.37(-2.30%)
Feb 08, 2016	17.50	18.84	15.50	16.06	14,539,797	-2.04(-11.27%)
Feb 05, 2016	19.43	19.45	17.93	18.10	4,857,639	-1.67(-8.45%)
Feb 04, 2016	19.56	20.35	19.33	19.77	2,623,763	+0.24(+1.23%)
Feb 03, 2016	20.11	20.44	18.76	19.53	2,619,383	-0.51(-2.54%)
Feb 02, 2016	20.88	20.94	19.56	20.04	2,520,390	-1.02(-4.84%)
Feb 01, 2016	21.05	21.27	20.12	21.06	2,532,781	+0.11(+0.53%)
Jan 29, 2016	20.80	21.78	20.76	20.95	2,823,936	+0.16(+0.77%)
Jan 28, 2016	21.56	22.20	20.32	20.79	2,332,361	-0.80(-3.71%)
Jan 27, 2016	21.90	22.57	21.33	21.59	1,891,135	-0.29(-1.33%)
Jan 26, 2016	21.59	22.87	21.00	21.88	2,859,013	+0.22(+1.02%)
Jan 25, 2016	21.57	21.93	21.25	21.66	2,185,472	-0.07(-0.32%)
Jan 22, 2016	21.19	21.92	20.92	21.73	2,000,745	+0.75(+3.57%)
Jan 21, 2016	21.19	21.97	20.46	20.98	2,505,577	-0.16(-0.76%)
Jan 20, 2016	20.27	21.63	19.55	21.14	3,742,239	+0.35(+1.68%)
Jan 19, 2016	21.64	21.99	20.36	20.79	2,499,799	-0.52(-2.44%)
Jan 15, 2016	20.72	21.31	21.31	21.31	2,896,300	-0.28(-1.30%)
Jan 14, 2016	20.80	22.06	18.94	21.59	6,818,761	-0.48(-2.17%)
Jan 13, 2016	23.96	24.03	21.54	22.07	3,142,293	-1.57(-6.64%)
Jan 12, 2016	24.37	25.30	22.91	23.64	2,061,237	-0.67(-2.76%)
Jan 11, 2016	25.03	25.10	23.77	24.31	1,962,228	-0.74(-2.95%)
Jan 08, 2016	25.54	25.90	24.50	25.05	2,143,823	-0.22(-0.87%)
Jan 07, 2016	25.28	26.30	25.07	25.27	1,378,399	-0.64(-2.47%)
Jan 06, 2016	26.25	26.66	25.34	25.91	2,193,684	-0.71(-2.67%)
Jan 05, 2016	27.70	27.84	26.58	26.62	1,672,126	-0.98(-3.55%)

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.