Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.54	19.69	19.30	19.32	11,312,861	-0.48(-2.42%)
Mar 30, 2016	19.97	20.09	19.66	19.80	11,443,452	+0.37(+1.91%)
Mar 29, 2016	19.14	19.43	19.00	19.42	11,001,303	-0.04(-0.23%)
Mar 28, 2016	19.56	19.59	19.32	19.47	5,627,660	+0.00(+0.00%)
Mar 24, 2016	19.06	19.47	19.47	19.47	8,329,544	+0.14(+0.73%)
Mar 23, 2016	19.69	19.74	19.31	19.33	9,149,353	-0.47(-2.39%)
Mar 22, 2016	19.69	19.95	19.67	19.80	8,087,390	-0.12(-0.58%)
Mar 21, 2016	19.87	20.09	19.67	19.92	11,968,229	-0.13(-0.67%)
Mar 18, 2016	20.26	20.31	19.91	20.05	13,352,312	-0.13(-0.67%)
Mar 17, 2016	19.79	20.22	19.65	20.19	14,701,596	+0.66(+3.38%)
Mar 16, 2016	19.09	19.53	19.05	19.53	14,628,460	+0.56(+2.94%)
Mar 15, 2016	18.80	18.98	18.72	18.97	14,236,725	-0.20(-1.04%)
Mar 14, 2016	19.03	19.26	18.97	19.17	11,565,058	-0.38(-1.96%)
Mar 11, 2016	19.24	19.58	19.23	19.55	16,201,915	+0.46(+2.41%)
Mar 10, 2016	19.18	19.22	18.91	19.09	12,431,536	-0.30(-1.55%)
Mar 09, 2016	19.32	19.60	19.16	19.39	10,999,193	+0.15(+0.76%)
Mar 08, 2016	19.74	19.79	19.20	19.24	14,820,461	-0.92(-4.54%)
Mar 07, 2016	19.55	20.29	19.55	20.16	14,313,934	+0.22(+1.12%)
Mar 04, 2016	19.81	20.05	19.73	19.94	13,874,391	+0.18(+0.91%)
Mar 03, 2016	19.49	19.83	19.33	19.76	13,933,370	+0.42(+2.18%)
Mar 02, 2016	18.84	19.33	18.78	19.33	12,137,546	+0.37(+1.96%)
Mar 01, 2016	18.85	18.97	18.62	18.96	8,811,424	+0.35(+1.86%)
Feb 29, 2016	18.71	18.84	18.56	18.62	8,449,247	+0.06(+0.31%)
Feb 26, 2016	18.65	18.75	18.50	18.56	9,645,527	+0.22(+1.19%)
Feb 25, 2016	18.45	18.50	18.00	18.34	17,658,660	+0.08(+0.42%)
Feb 24, 2016	18.05	18.28	17.93	18.27	17,600,500	-0.29(-1.59%)
Feb 23, 2016	18.96	19.12	18.53	18.56	11,668,355	-0.83(-4.29%)
Feb 22, 2016	19.30	19.51	19.26	19.39	9,500,616	+0.35(+1.85%)
Feb 19, 2016	18.91	19.04	18.76	19.04	8,146,729	-0.02(-0.10%)
Feb 18, 2016	19.32	19.33	18.95	19.06	14,509,508	-0.11(-0.57%)
Feb 17, 2016	18.71	19.35	18.71	19.17	16,241,484	+0.57(+3.06%)
Feb 16, 2016	18.79	18.81	18.46	18.60	13,939,074	+0.03(+0.14%)
Feb 12, 2016	18.11	18.57	18.57	18.57	16,950,338	+0.88(+4.99%)
Feb 11, 2016	17.48	17.82	17.29	17.69	23,506,296	-0.26(-1.43%)
Feb 10, 2016	17.95	18.31	17.82	17.95	15,324,636	-0.20(-1.09%)
Feb 09, 2016	18.35	18.49	18.02	18.14	15,112,398	-0.61(-3.24%)
Feb 08, 2016	18.58	18.84	18.37	18.75	14,067,582	-0.34(-1.77%)
Feb 05, 2016	19.11	19.31	18.95	19.09	10,837,617	-0.09(-0.49%)
Feb 04, 2016	18.96	19.45	18.91	19.18	18,020,378	+0.60(+3.20%)
Feb 03, 2016	18.35	18.68	17.82	18.59	22,837,550	+0.40(+2.21%)
Feb 02, 2016	18.19	18.40	17.93	18.19	34,059,188	-1.68(-8.45%)
Feb 01, 2016	19.54	19.98	19.37	19.87	15,102,283	-0.42(-2.07%)
Jan 29, 2016	19.91	20.29	19.77	20.29	14,067,524	+0.30(+1.51%)
Jan 28, 2016	20.10	20.12	19.62	19.99	18,008,280	+0.76(+3.94%)
Jan 27, 2016	19.01	19.61	18.90	19.23	15,476,190	-0.04(-0.20%)
Jan 26, 2016	19.00	19.37	18.88	19.27	15,343,282	+0.80(+4.31%)
Jan 25, 2016	18.66	18.91	18.46	18.47	12,793,204	-0.55(-2.90%)
Jan 22, 2016	19.18	19.35	18.84	19.02	23,798,752	+0.56(+3.02%)
Jan 21, 2016	17.87	18.56	17.75	18.46	15,821,107	+0.63(+3.51%)
Jan 20, 2016	17.88	18.06	17.27	17.84	24,053,984	-0.29(-1.59%)
Jan 19, 2016	18.55	18.61	17.88	18.13	14,913,041	-0.15(-0.82%)
Jan 15, 2016	18.36	18.28	18.28	18.28	18,684,938	-1.05(-5.42%)
Jan 14, 2016	18.70	19.42	18.45	19.32	23,498,364	+1.29(+7.16%)
Jan 13, 2016	18.35	18.70	17.90	18.03	26,980,430	+0.08(+0.42%)
Jan 12, 2016	18.26	18.29	17.55	17.96	16,957,118	-0.12(-0.66%)
Jan 11, 2016	18.53	18.53	17.87	18.07	11,901,345	-0.04(-0.24%)
Jan 08, 2016	18.43	18.46	18.07	18.12	22,180,544	-0.33(-1.77%)
Jan 07, 2016	18.22	18.69	18.18	18.44	24,181,268	-0.55(-2.87%)
Jan 06, 2016	18.76	19.06	18.76	18.99	16,039,969	-0.39(-2.04%)
Jan 05, 2016	19.38	19.42	19.04	19.38	11,543,008	-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.