Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.35	18.47	17.82	17.95	42,681,192	-0.38(-2.09%)
Mar 30, 2016	18.50	18.78	18.17	18.33	38,640,764	+0.08(+0.45%)
Mar 29, 2016	17.97	18.46	17.76	18.25	39,525,852	+0.04(+0.23%)
Mar 28, 2016	18.07	18.28	17.84	18.21	24,995,258	+0.68(+3.89%)
Mar 24, 2016	17.27	17.52	17.52	17.52	23,838,428	+0.01(+0.04%)
Mar 23, 2016	17.95	17.96	17.46	17.52	31,651,062	-0.86(-4.68%)
Mar 22, 2016	18.22	18.55	18.18	18.38	31,463,856	+0.01(+0.07%)
Mar 21, 2016	18.17	18.45	18.13	18.36	31,897,208	+0.08(+0.41%)
Mar 18, 2016	18.19	18.31	17.91	18.29	44,395,492	+0.24(+1.32%)
Mar 17, 2016	17.83	18.25	17.41	18.05	82,878,704	+1.47(+8.85%)
Mar 16, 2016	15.91	16.64	15.68	16.58	46,485,112	+0.35(+2.19%)
Mar 15, 2016	16.62	16.93	16.14	16.23	65,997,548	-1.11(-6.38%)
Mar 14, 2016	17.69	17.91	17.32	17.33	46,619,916	-0.52(-2.91%)
Mar 11, 2016	17.70	17.96	17.66	17.85	37,024,084	+0.13(+0.73%)
Mar 10, 2016	17.14	17.93	16.94	17.72	48,546,036	+0.53(+3.06%)
Mar 09, 2016	17.41	17.43	17.02	17.20	39,594,204	+0.19(+1.12%)
Mar 08, 2016	17.04	17.20	16.76	17.01	40,381,952	+0.08(+0.44%)
Mar 07, 2016	16.88	17.15	16.75	16.93	32,578,864	-0.12(-0.72%)
Mar 04, 2016	17.13	17.26	16.78	17.05	84,954,888	+0.85(+5.27%)
Mar 03, 2016	15.39	16.23	15.34	16.20	63,513,572	+1.11(+7.37%)
Mar 02, 2016	14.62	15.16	14.60	15.09	41,038,584	+0.37(+2.50%)
Mar 01, 2016	14.15	14.74	14.09	14.72	42,590,232	+0.74(+5.27%)
Feb 29, 2016	14.06	14.22	13.89	13.98	28,972,858	+0.33(+2.40%)
Feb 26, 2016	14.06	14.07	13.57	13.66	17,604,896	-0.24(-1.72%)
Feb 25, 2016	14.02	14.07	13.76	13.89	15,508,060	-0.02(-0.15%)
Feb 24, 2016	13.62	13.97	13.49	13.91	24,533,718	-0.11(-0.78%)
Feb 23, 2016	14.24	14.27	13.98	14.02	18,565,368	-0.38(-2.61%)
Feb 22, 2016	14.11	14.43	14.08	14.40	32,721,554	+0.88(+6.51%)
Feb 19, 2016	13.35	13.66	13.27	13.52	40,377,884	+0.08(+0.61%)
Feb 18, 2016	13.68	13.70	13.40	13.44	26,798,844	-0.35(-2.57%)
Feb 17, 2016	13.53	13.98	13.46	13.79	31,702,852	+0.50(+3.75%)
Feb 16, 2016	13.29	13.36	13.15	13.29	16,924,248	+0.10(+0.72%)
Feb 12, 2016	13.12	13.20	13.20	13.20	16,876,242	+0.30(+2.33%)
Feb 11, 2016	13.08	13.17	12.80	12.90	24,180,232	-0.56(-4.18%)
Feb 10, 2016	13.40	13.59	13.27	13.46	30,255,738	+0.28(+2.10%)
Feb 09, 2016	13.19	13.35	12.98	13.18	18,250,664	-0.18(-1.38%)
Feb 08, 2016	13.44	13.58	13.19	13.37	17,208,636	-0.32(-2.34%)
Feb 05, 2016	13.87	13.94	13.59	13.69	25,122,702	-0.33(-2.38%)
Feb 04, 2016	13.78	14.17	13.73	14.02	48,917,248	+0.57(+4.21%)
Feb 03, 2016	13.19	13.46	12.85	13.46	38,158,648	+0.77(+6.08%)
Feb 02, 2016	13.12	13.15	12.67	12.69	37,086,920	-0.88(-6.49%)
Feb 01, 2016	13.16	13.60	13.13	13.57	25,364,468	+0.03(+0.25%)
Jan 29, 2016	12.99	13.55	12.95	13.53	47,368,744	+0.91(+7.25%)
Jan 28, 2016	12.65	12.71	12.34	12.62	25,603,190	+0.21(+1.71%)
Jan 27, 2016	12.30	12.60	12.24	12.41	26,073,376	+0.16(+1.34%)
Jan 26, 2016	12.04	12.25	11.94	12.24	15,558,818	+0.21(+1.76%)
Jan 25, 2016	12.18	12.33	12.02	12.03	10,946,390	-0.31(-2.49%)
Jan 22, 2016	12.19	12.34	12.13	12.34	32,996,170	+0.51(+4.33%)
Jan 21, 2016	11.94	12.10	11.81	11.83	33,685,048	-0.31(-2.59%)
Jan 20, 2016	12.13	12.29	11.81	12.14	31,091,740	-0.30(-2.41%)
Jan 19, 2016	12.53	12.58	12.28	12.44	30,517,930	-0.07(-0.57%)
Jan 15, 2016	12.45	12.51	12.51	12.51	44,614,644	-0.49(-3.75%)
Jan 14, 2016	12.69	13.01	12.56	13.00	22,270,774	+0.32(+2.53%)
Jan 13, 2016	13.13	13.20	12.68	12.68	23,818,650	-0.30(-2.31%)
Jan 12, 2016	13.06	13.10	12.75	12.98	17,974,600	+0.06(+0.48%)
Jan 11, 2016	13.35	13.37	12.83	12.92	20,839,426	-0.11(-0.84%)
Jan 08, 2016	13.35	13.39	13.01	13.03	24,258,098	-0.06(-0.47%)
Jan 07, 2016	13.30	13.39	13.05	13.09	31,902,706	-0.51(-3.71%)
Jan 06, 2016	13.55	13.78	13.52	13.59	26,618,836	-0.20(-1.48%)
Jan 05, 2016	13.80	13.84	13.64	13.80	17,887,654	+0.19(+1.40%)

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.