Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.57	20.65	20.20	20.28	82,985,376	-0.29(-1.43%)
Mar 30, 2016	20.63	20.67	20.54	20.58	46,891,136	+0.01(+0.07%)
Mar 29, 2016	20.41	20.66	20.33	20.57	50,552,476	+0.18(+0.91%)
Mar 28, 2016	20.59	20.68	20.35	20.38	45,541,524	-0.21(-1.00%)
Mar 24, 2016	20.61	20.59	20.59	20.59	46,678,088	-0.08(-0.36%)
Mar 23, 2016	20.83	20.95	20.60	20.66	59,593,320	-0.13(-0.63%)
Mar 22, 2016	20.55	20.91	20.46	20.79	59,447,724	+0.21(+1.03%)
Mar 21, 2016	20.15	20.61	20.15	20.58	51,467,204	+0.42(+2.11%)
Mar 18, 2016	20.19	20.29	19.96	20.15	119,680,728	+0.08(+0.38%)
Mar 17, 2016	19.93	20.24	19.67	20.08	97,714,064	+0.21(+1.03%)
Mar 16, 2016	20.20	20.20	19.75	19.87	133,292,896	-0.34(-1.69%)
Mar 15, 2016	20.45	20.48	20.05	20.22	79,884,312	-0.38(-1.86%)
Mar 14, 2016	20.72	20.76	20.50	20.60	68,332,688	-0.27(-1.31%)
Mar 11, 2016	20.38	20.87	20.35	20.87	88,225,448	+0.62(+3.08%)
Mar 10, 2016	20.46	20.48	20.21	20.25	84,931,152	-0.10(-0.50%)
Mar 09, 2016	20.34	20.42	20.13	20.35	112,366,560	+0.26(+1.29%)
Mar 08, 2016	20.36	20.36	20.09	20.09	47,918,388	-0.29(-1.44%)
Mar 07, 2016	20.22	20.40	20.07	20.39	47,045,128	+0.05(+0.27%)
Mar 04, 2016	20.43	20.48	20.22	20.33	53,829,116	-0.12(-0.60%)
Mar 03, 2016	20.45	20.53	20.24	20.46	53,901,112	-0.06(-0.30%)
Mar 02, 2016	20.61	20.64	20.36	20.52	50,099,816	-0.04(-0.20%)
Mar 01, 2016	20.39	20.59	20.27	20.56	45,885,760	+0.25(+1.25%)
Feb 29, 2016	20.59	20.65	20.24	20.30	51,327,996	-0.38(-1.85%)
Feb 26, 2016	21.06	21.15	20.54	20.69	62,724,196	-0.25(-1.18%)
Feb 25, 2016	20.60	21.00	20.54	20.93	76,025,032	+0.39(+1.90%)
Feb 24, 2016	20.40	20.59	20.20	20.54	46,195,020	+0.04(+0.20%)
Feb 23, 2016	20.57	20.79	20.49	20.50	46,715,288	-0.06(-0.30%)
Feb 22, 2016	20.36	20.58	20.29	20.57	57,467,912	+0.38(+1.90%)
Feb 19, 2016	20.26	20.29	19.97	20.18	58,046,576	-0.04(-0.20%)
Feb 18, 2016	20.41	20.56	20.16	20.22	70,410,264	-0.05(-0.27%)
Feb 17, 2016	20.53	20.58	20.25	20.28	57,147,700	-0.12(-0.60%)
Feb 16, 2016	20.22	20.42	20.15	20.40	47,588,776	+0.31(+1.53%)
Feb 12, 2016	20.02	20.09	20.09	20.09	47,552,624	+0.16(+0.79%)
Feb 11, 2016	19.85	20.08	19.77	19.94	57,919,656	-0.25(-1.22%)
Feb 10, 2016	20.07	20.46	20.06	20.18	65,326,124	+0.27(+1.34%)
Feb 09, 2016	19.48	19.98	19.39	19.91	83,474,616	+0.37(+1.89%)
Feb 08, 2016	19.63	19.83	19.33	19.55	69,426,904	-0.32(-1.62%)
Feb 05, 2016	19.86	20.13	19.74	19.87	56,887,452	+0.02(+0.10%)
Feb 04, 2016	20.18	20.25	19.67	19.85	83,184,224	-0.46(-2.26%)
Feb 03, 2016	20.47	20.58	19.94	20.30	65,715,228	-0.13(-0.62%)
Feb 02, 2016	20.45	20.56	20.03	20.43	71,115,168	-0.02(-0.10%)
Feb 01, 2016	20.57	20.61	20.21	20.45	69,992,752	-0.22(-1.05%)
Jan 29, 2016	20.59	20.67	20.28	20.67	83,686,232	+0.20(+0.96%)
Jan 28, 2016	20.81	20.82	20.06	20.47	71,959,824	-0.22(-1.05%)
Jan 27, 2016	20.82	21.02	20.55	20.69	42,068,748	-0.10(-0.49%)
Jan 26, 2016	20.70	20.85	20.56	20.79	38,272,172	+0.12(+0.56%)
Jan 25, 2016	20.90	20.95	20.62	20.68	42,424,228	-0.14(-0.68%)
Jan 22, 2016	21.01	21.18	20.79	20.82	46,385,092	+0.09(+0.42%)
Jan 21, 2016	20.75	20.95	20.68	20.73	53,916,592	-0.05(-0.26%)
Jan 20, 2016	20.48	21.06	20.38	20.78	72,974,368	-0.02(-0.10%)
Jan 19, 2016	21.10	21.17	20.56	20.80	48,287,388	-0.08(-0.39%)
Jan 15, 2016	20.49	20.89	20.89	20.89	68,997,744	-0.20(-0.96%)
Jan 14, 2016	20.60	21.30	20.60	21.09	56,826,800	+0.50(+2.44%)
Jan 13, 2016	21.08	21.20	20.52	20.59	59,848,560	-0.43(-2.03%)
Jan 12, 2016	21.27	21.35	20.83	21.01	57,279,132	-0.05(-0.23%)
Jan 11, 2016	21.12	21.15	20.77	21.06	56,986,112	+0.05(+0.23%)
Jan 08, 2016	21.39	21.44	20.96	21.01	48,761,420	-0.27(-1.27%)
Jan 07, 2016	21.12	21.56	21.11	21.29	54,879,908	-0.14(-0.66%)
Jan 06, 2016	21.51	21.62	21.30	21.43	38,126,492	-0.39(-1.77%)
Jan 05, 2016	21.81	21.86	21.65	21.81	40,275,112	+0.16(+0.72%)

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.