Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.74	20.23	19.72	19.81	19,554,192	-0.05(-0.24%)
Mar 30, 2016	19.77	20.15	19.62	19.86	14,518,547	+0.23(+1.17%)
Mar 29, 2016	19.46	19.65	19.11	19.63	17,577,760	+0.05(+0.24%)
Mar 28, 2016	19.79	19.86	19.55	19.58	12,041,816	-0.17(-0.84%)
Mar 24, 2016	19.76	19.75	19.75	19.75	19,915,114	-0.27(-1.35%)
Mar 23, 2016	20.46	20.50	19.96	20.02	13,165,667	-0.45(-2.21%)
Mar 22, 2016	20.29	20.61	20.16	20.47	17,195,032	-0.08(-0.39%)
Mar 21, 2016	20.73	21.08	20.48	20.55	12,690,021	-0.27(-1.29%)
Mar 18, 2016	20.64	21.03	20.58	20.82	30,333,568	+0.34(+1.66%)
Mar 17, 2016	19.81	20.62	19.47	20.48	26,151,676	+0.55(+2.74%)
Mar 16, 2016	20.04	20.43	19.58	19.93	22,519,340	-0.21(-1.06%)
Mar 15, 2016	20.31	20.35	19.90	20.15	20,066,056	-0.38(-1.85%)
Mar 14, 2016	20.46	20.65	20.33	20.53	22,217,404	-0.07(-0.35%)
Mar 11, 2016	19.93	20.67	19.89	20.60	30,870,424	+1.07(+5.48%)
Mar 10, 2016	19.74	19.93	19.37	19.53	25,391,680	+0.03(+0.16%)
Mar 09, 2016	19.96	20.01	19.36	19.50	29,714,240	-0.32(-1.60%)
Mar 08, 2016	20.36	20.49	19.76	19.81	27,408,974	-0.86(-4.14%)
Mar 07, 2016	20.47	20.86	20.36	20.67	12,414,304	-0.03(-0.15%)
Mar 04, 2016	20.80	20.99	20.53	20.70	17,203,192	-0.01(-0.04%)
Mar 03, 2016	20.68	20.75	20.45	20.71	14,534,895	+0.02(+0.12%)
Mar 02, 2016	20.60	20.83	20.46	20.69	20,346,080	+0.02(+0.08%)
Mar 01, 2016	19.88	20.69	19.85	20.67	21,706,066	+1.10(+5.63%)
Feb 29, 2016	19.81	19.93	19.55	19.57	16,788,482	-0.36(-1.83%)
Feb 26, 2016	19.81	20.33	19.63	19.93	24,307,742	+0.42(+2.15%)
Feb 25, 2016	18.86	19.55	18.83	19.51	22,175,338	+0.73(+3.88%)
Feb 24, 2016	18.35	18.78	17.97	18.78	25,563,170	+0.00(+0.00%)
Feb 23, 2016	19.37	19.40	18.76	18.78	18,586,714	-0.66(-3.38%)
Feb 22, 2016	19.33	19.60	19.28	19.44	15,359,598	+0.43(+2.25%)
Feb 19, 2016	18.84	19.16	18.73	19.01	16,391,360	+0.03(+0.17%)
Feb 18, 2016	19.30	19.44	18.84	18.98	22,115,554	-0.21(-1.11%)
Feb 17, 2016	19.19	19.54	19.11	19.20	24,268,050	+0.40(+2.15%)
Feb 16, 2016	19.07	19.13	18.39	18.79	25,956,300	+0.50(+2.73%)
Feb 12, 2016	17.36	18.29	18.29	18.29	28,781,296	+1.11(+6.45%)
Feb 11, 2016	17.17	17.53	16.76	17.18	36,805,064	-0.80(-4.45%)
Feb 10, 2016	18.52	18.84	17.94	17.98	27,216,416	-0.18(-1.00%)
Feb 09, 2016	17.34	18.45	17.24	18.17	32,363,682	+0.21(+1.15%)
Feb 08, 2016	18.82	18.89	17.68	17.96	30,618,534	-1.33(-6.90%)
Feb 05, 2016	19.88	20.14	19.16	19.29	20,329,334	-0.52(-2.64%)
Feb 04, 2016	19.13	19.96	19.11	19.81	22,084,340	+0.55(+2.84%)
Feb 03, 2016	19.35	19.43	18.45	19.27	31,723,186	-0.14(-0.73%)
Feb 02, 2016	20.09	20.09	19.32	19.41	23,123,584	-0.96(-4.71%)
Feb 01, 2016	20.42	20.54	20.14	20.37	14,046,772	-0.13(-0.66%)
Jan 29, 2016	20.08	20.51	19.90	20.50	23,687,386	+0.56(+2.82%)
Jan 28, 2016	20.34	20.47	19.76	19.94	20,188,658	-0.16(-0.79%)
Jan 27, 2016	20.00	20.73	19.85	20.10	24,973,312	+0.02(+0.12%)
Jan 26, 2016	19.72	20.21	19.71	20.08	16,966,114	+0.40(+2.04%)
Jan 25, 2016	20.05	20.09	19.64	19.67	25,557,608	-0.50(-2.46%)
Jan 22, 2016	19.89	20.46	19.83	20.17	28,565,986	+0.65(+3.35%)
Jan 21, 2016	19.92	20.15	19.45	19.52	28,098,238	-0.36(-1.82%)
Jan 20, 2016	20.24	20.30	19.43	19.88	32,930,980	-0.80(-3.88%)
Jan 19, 2016	21.13	21.37	20.29	20.68	36,143,904	+0.23(+1.12%)
Jan 15, 2016	20.50	20.45	20.45	20.45	37,407,784	-0.93(-4.35%)
Jan 14, 2016	21.26	21.52	20.66	21.38	30,233,636	+0.20(+0.97%)
Jan 13, 2016	22.63	22.68	20.87	21.18	37,733,496	-1.24(-5.52%)
Jan 12, 2016	22.64	22.75	22.05	22.41	20,366,780	+0.00(+0.00%)
Jan 11, 2016	22.41	22.53	21.90	22.41	24,650,670	+0.06(+0.28%)
Jan 08, 2016	23.16	23.23	22.29	22.35	19,420,654	-0.47(-2.07%)
Jan 07, 2016	23.53	23.68	22.67	22.82	23,009,652	-1.20(-4.98%)
Jan 06, 2016	24.12	24.24	23.82	24.02	16,577,939	-0.61(-2.49%)
Jan 05, 2016	24.79	24.97	24.36	24.64	12,507,000	-0.16(-0.64%)

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.