Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.56	20.05	19.54	19.64	19,730,082	-0.05(-0.24%)
Mar 30, 2016	19.60	19.97	19.44	19.68	14,649,140	+0.23(+1.17%)
Mar 29, 2016	19.28	19.48	18.94	19.46	17,735,872	+0.05(+0.24%)
Mar 28, 2016	19.61	19.68	19.37	19.41	12,150,131	-0.16(-0.84%)
Mar 24, 2016	19.58	19.57	19.57	19.57	20,094,248	-0.27(-1.35%)
Mar 23, 2016	20.28	20.31	19.79	19.84	13,284,092	-0.45(-2.21%)
Mar 22, 2016	20.11	20.43	19.98	20.29	17,349,700	-0.08(-0.39%)
Mar 21, 2016	20.55	20.89	20.30	20.37	12,804,168	-0.27(-1.29%)
Mar 18, 2016	20.45	20.84	20.40	20.63	30,606,418	+0.34(+1.66%)
Mar 17, 2016	19.64	20.44	19.30	20.30	26,386,908	+0.54(+2.74%)
Mar 16, 2016	19.87	20.25	19.40	19.76	22,721,900	-0.21(-1.06%)
Mar 15, 2016	20.12	20.17	19.72	19.97	20,246,550	-0.38(-1.85%)
Mar 14, 2016	20.28	20.47	20.15	20.34	22,417,250	-0.07(-0.35%)
Mar 11, 2016	19.75	20.49	19.72	20.42	31,148,102	+1.06(+5.48%)
Mar 10, 2016	19.56	19.75	19.19	19.36	25,620,078	+0.03(+0.16%)
Mar 09, 2016	19.79	19.83	19.19	19.32	29,981,518	-0.31(-1.60%)
Mar 08, 2016	20.18	20.31	19.58	19.64	27,655,516	-0.85(-4.14%)
Mar 07, 2016	20.29	20.67	20.18	20.49	12,525,970	-0.03(-0.15%)
Mar 04, 2016	20.62	20.81	20.34	20.52	17,357,934	-0.01(-0.04%)
Mar 03, 2016	20.49	20.56	20.27	20.52	14,665,636	+0.02(+0.12%)
Mar 02, 2016	20.42	20.64	20.28	20.50	20,529,092	+0.02(+0.08%)
Mar 01, 2016	19.70	20.51	19.68	20.49	21,901,312	+1.09(+5.63%)
Feb 29, 2016	19.64	19.75	19.37	19.39	16,939,494	-0.36(-1.83%)
Feb 26, 2016	19.63	20.15	19.46	19.76	24,526,390	+0.42(+2.15%)
Feb 25, 2016	18.69	19.38	18.66	19.34	22,374,804	+0.72(+3.88%)
Feb 24, 2016	18.19	18.62	17.81	18.62	25,793,110	+0.00(+0.00%)
Feb 23, 2016	19.20	19.23	18.59	18.62	18,753,902	-0.65(-3.38%)
Feb 22, 2016	19.16	19.43	19.10	19.27	15,497,756	+0.42(+2.25%)
Feb 19, 2016	18.67	18.99	18.56	18.84	16,538,800	+0.03(+0.17%)
Feb 18, 2016	19.13	19.27	18.67	18.81	22,314,482	-0.21(-1.11%)
Feb 17, 2016	19.02	19.37	18.94	19.03	24,486,342	+0.40(+2.15%)
Feb 16, 2016	18.90	18.95	18.22	18.62	26,189,776	+0.49(+2.73%)
Feb 12, 2016	17.20	18.13	18.13	18.13	29,040,182	+1.10(+6.45%)
Feb 11, 2016	17.02	17.38	16.61	17.03	37,136,124	-0.79(-4.45%)
Feb 10, 2016	18.36	18.67	17.78	17.82	27,461,226	-0.18(-1.00%)
Feb 09, 2016	17.19	18.29	17.09	18.00	32,654,792	+0.20(+1.15%)
Feb 08, 2016	18.66	18.72	17.53	17.80	30,893,946	-1.32(-6.90%)
Feb 05, 2016	19.70	19.96	18.99	19.12	20,512,194	-0.52(-2.64%)
Feb 04, 2016	18.96	19.78	18.94	19.64	22,282,988	+0.54(+2.84%)
Feb 03, 2016	19.18	19.25	18.29	19.10	32,008,536	-0.14(-0.74%)
Feb 02, 2016	19.91	19.91	19.15	19.24	23,331,580	-0.95(-4.71%)
Feb 01, 2016	20.24	20.36	19.96	20.19	14,173,122	-0.13(-0.66%)
Jan 29, 2016	19.90	20.33	19.72	20.32	23,900,454	+0.56(+2.82%)
Jan 28, 2016	20.16	20.29	19.58	19.76	20,370,254	-0.16(-0.79%)
Jan 27, 2016	19.83	20.54	19.67	19.92	25,197,946	+0.02(+0.12%)
Jan 26, 2016	19.55	20.03	19.54	19.90	17,118,724	+0.40(+2.04%)
Jan 25, 2016	19.87	19.91	19.47	19.50	25,787,498	-0.49(-2.46%)
Jan 22, 2016	19.72	20.28	19.65	19.99	28,822,936	+0.65(+3.35%)
Jan 21, 2016	19.74	19.97	19.27	19.34	28,350,980	-0.36(-1.82%)
Jan 20, 2016	20.06	20.12	19.26	19.70	33,227,194	-0.80(-3.88%)
Jan 19, 2016	20.94	21.18	20.11	20.50	36,469,016	+0.23(+1.12%)
Jan 15, 2016	20.32	20.27	20.27	20.27	37,744,264	-0.92(-4.35%)
Jan 14, 2016	21.07	21.33	20.47	21.19	30,505,586	+0.20(+0.97%)
Jan 13, 2016	22.43	22.48	20.69	20.99	38,072,908	-1.23(-5.52%)
Jan 12, 2016	22.43	22.54	21.86	22.22	20,549,980	+0.00(+0.00%)
Jan 11, 2016	22.21	22.32	21.71	22.22	24,872,402	+0.06(+0.28%)
Jan 08, 2016	22.96	23.02	22.09	22.15	19,595,342	-0.47(-2.07%)
Jan 07, 2016	23.32	23.47	22.46	22.62	23,216,624	-1.19(-4.98%)
Jan 06, 2016	23.91	24.03	23.61	23.81	16,727,057	-0.61(-2.49%)
Jan 05, 2016	24.57	24.74	24.14	24.42	12,619,500	-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.