Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.69	18.84	18.47	18.48	11,825,173	-0.46(-2.42%)
Mar 30, 2016	19.11	19.22	18.81	18.94	11,961,678	+0.36(+1.91%)
Mar 29, 2016	18.31	18.59	18.18	18.58	11,499,506	-0.04(-0.23%)
Mar 28, 2016	18.72	18.74	18.48	18.63	5,882,513	+0.00(+0.00%)
Mar 24, 2016	18.23	18.63	18.63	18.63	8,706,754	+0.13(+0.73%)
Mar 23, 2016	18.84	18.88	18.47	18.49	9,563,689	-0.45(-2.39%)
Mar 22, 2016	18.83	19.08	18.82	18.94	8,453,635	-0.11(-0.58%)
Mar 21, 2016	19.00	19.22	18.82	19.05	12,510,220	-0.13(-0.67%)
Mar 18, 2016	19.38	19.43	19.05	19.18	13,956,983	-0.13(-0.67%)
Mar 17, 2016	18.93	19.35	18.80	19.31	15,367,370	+0.63(+3.38%)
Mar 16, 2016	18.26	18.68	18.23	18.68	15,290,922	+0.53(+2.94%)
Mar 15, 2016	17.99	18.15	17.91	18.15	14,881,447	-0.19(-1.04%)
Mar 14, 2016	18.21	18.42	18.14	18.34	12,088,792	-0.37(-1.96%)
Mar 11, 2016	18.40	18.73	18.40	18.70	16,935,632	+0.44(+2.41%)
Mar 10, 2016	18.35	18.39	18.09	18.26	12,994,509	-0.29(-1.55%)
Mar 09, 2016	18.48	18.75	18.33	18.55	11,497,301	+0.14(+0.76%)
Mar 08, 2016	18.88	18.93	18.37	18.41	15,491,619	-0.88(-4.54%)
Mar 07, 2016	18.70	19.41	18.70	19.29	14,962,153	+0.21(+1.12%)
Mar 04, 2016	18.95	19.18	18.88	19.07	14,502,705	+0.17(+0.91%)
Mar 03, 2016	18.65	18.97	18.49	18.90	14,564,354	+0.40(+2.18%)
Mar 02, 2016	18.02	18.50	17.96	18.50	12,687,206	+0.36(+1.96%)
Mar 01, 2016	18.03	18.14	17.82	18.14	9,210,457	+0.33(+1.86%)
Feb 29, 2016	17.90	18.02	17.76	17.81	8,831,878	+0.06(+0.31%)
Feb 26, 2016	17.84	17.94	17.70	17.76	10,082,333	+0.21(+1.19%)
Feb 25, 2016	17.65	17.70	17.22	17.55	18,458,346	+0.07(+0.42%)
Feb 24, 2016	17.27	17.49	17.15	17.47	18,397,554	-0.28(-1.59%)
Feb 23, 2016	18.14	18.29	17.73	17.76	12,196,766	-0.80(-4.29%)
Feb 22, 2016	18.47	18.67	18.43	18.55	9,930,859	+0.34(+1.85%)
Feb 19, 2016	18.09	18.22	17.95	18.22	8,515,661	-0.02(-0.10%)
Feb 18, 2016	18.48	18.50	18.13	18.23	15,166,583	-0.10(-0.57%)
Feb 17, 2016	17.90	18.51	17.90	18.34	16,976,994	+0.54(+3.06%)
Feb 16, 2016	17.98	17.99	17.66	17.79	14,570,317	+0.02(+0.14%)
Feb 12, 2016	17.32	17.77	17.77	17.77	17,717,948	+0.84(+4.99%)
Feb 11, 2016	16.72	17.05	16.54	16.92	24,570,800	-0.24(-1.43%)
Feb 10, 2016	17.17	17.52	17.05	17.17	16,018,625	-0.19(-1.09%)
Feb 09, 2016	17.56	17.69	17.24	17.36	15,796,780	-0.58(-3.24%)
Feb 08, 2016	17.77	18.03	17.57	17.94	14,704,647	-0.32(-1.77%)
Feb 05, 2016	18.28	18.47	18.13	18.26	11,328,410	-0.09(-0.49%)
Feb 04, 2016	18.14	18.61	18.10	18.35	18,836,450	+0.57(+3.20%)
Feb 03, 2016	17.56	17.87	17.05	17.78	23,871,774	+0.38(+2.21%)
Feb 02, 2016	17.41	17.60	17.16	17.40	35,601,596	-1.61(-8.45%)
Feb 01, 2016	18.70	19.12	18.53	19.01	15,786,206	-0.40(-2.07%)
Jan 29, 2016	19.05	19.41	18.91	19.41	14,704,587	+0.29(+1.51%)
Jan 28, 2016	19.23	19.25	18.77	19.12	18,823,806	+0.73(+3.94%)
Jan 27, 2016	18.19	18.76	18.08	18.40	16,177,046	-0.04(-0.20%)
Jan 26, 2016	18.18	18.53	18.06	18.43	16,038,119	+0.76(+4.31%)
Jan 25, 2016	17.85	18.09	17.66	17.67	13,372,558	-0.53(-2.90%)
Jan 22, 2016	18.35	18.52	18.02	18.20	24,876,504	+0.53(+3.02%)
Jan 21, 2016	17.09	17.76	16.98	17.66	16,537,582	+0.60(+3.51%)
Jan 20, 2016	17.11	17.28	16.52	17.06	25,143,294	-0.28(-1.59%)
Jan 19, 2016	17.74	17.81	17.10	17.34	15,588,394	-0.14(-0.82%)
Jan 15, 2016	17.56	17.48	17.48	17.48	19,531,106	-1.00(-5.42%)
Jan 14, 2016	17.89	18.58	17.65	18.49	24,562,512	+1.24(+7.16%)
Jan 13, 2016	17.56	17.89	17.12	17.25	28,202,266	+0.07(+0.42%)
Jan 12, 2016	17.47	17.50	16.79	17.18	17,725,040	-0.11(-0.66%)
Jan 11, 2016	17.72	17.73	17.10	17.29	12,440,310	-0.04(-0.24%)
Jan 08, 2016	17.63	17.66	17.29	17.33	23,185,014	-0.31(-1.77%)
Jan 07, 2016	17.43	17.88	17.39	17.65	25,276,344	-0.52(-2.87%)
Jan 06, 2016	17.95	18.23	17.95	18.17	16,766,357	-0.38(-2.04%)
Jan 05, 2016	18.54	18.58	18.22	18.55	12,065,745	-0.08(-0.42%)

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.