Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	21.10	21.18	20.95	20.95	1,575,269	-0.33(-1.56%)
Mar 30, 2016	21.34	21.42	21.23	21.28	919,677	+0.06(+0.29%)
Mar 29, 2016	20.88	21.22	20.82	21.22	1,654,763	+0.24(+1.14%)
Mar 28, 2016	20.96	21.02	20.90	20.98	595,467	+0.08(+0.37%)
Mar 24, 2016	20.80	20.90	20.90	20.90	876,420	-0.15(-0.73%)
Mar 23, 2016	21.31	21.31	21.03	21.05	1,127,532	-0.35(-1.62%)
Mar 22, 2016	21.23	21.43	21.22	21.40	1,164,319	-0.12(-0.57%)
Mar 21, 2016	21.58	21.63	21.48	21.52	923,784	-0.11(-0.50%)
Mar 18, 2016	21.65	21.72	21.56	21.63	1,274,845	+0.12(+0.54%)
Mar 17, 2016	21.34	21.55	21.25	21.52	2,753,971	+0.15(+0.72%)
Mar 16, 2016	20.91	21.39	20.91	21.36	2,236,047	+0.14(+0.65%)
Mar 15, 2016	21.22	21.28	21.13	21.22	2,680,061	-0.34(-1.57%)
Mar 14, 2016	21.63	21.65	21.52	21.56	995,538	-0.06(-0.28%)
Mar 11, 2016	21.35	21.63	21.34	21.62	1,537,935	+0.83(+4.00%)
Mar 10, 2016	20.96	21.25	20.61	20.79	6,514,569	+0.42(+2.08%)
Mar 09, 2016	20.44	20.50	20.30	20.37	1,006,802	+0.02(+0.08%)
Mar 08, 2016	20.59	20.59	20.34	20.35	1,499,238	-0.12(-0.56%)
Mar 07, 2016	20.22	20.51	20.20	20.47	1,716,459	+0.00(+0.00%)
Mar 04, 2016	20.52	20.57	20.42	20.47	1,666,144	+0.00(+0.00%)
Mar 03, 2016	20.20	20.47	20.18	20.47	1,202,631	+0.30(+1.49%)
Mar 02, 2016	19.91	20.19	19.85	20.17	1,176,394	+0.29(+1.47%)
Mar 01, 2016	19.58	19.87	19.51	19.87	1,200,734	+0.58(+3.00%)
Feb 29, 2016	19.33	19.46	19.26	19.30	1,817,388	+0.02(+0.12%)
Feb 26, 2016	19.40	19.44	19.23	19.27	922,242	+0.00(+0.00%)
Feb 25, 2016	19.15	19.27	19.06	19.27	2,039,538	+0.31(+1.63%)
Feb 24, 2016	18.70	19.02	18.58	18.97	1,911,125	-0.27(-1.40%)
Feb 23, 2016	19.47	19.50	19.22	19.23	2,015,326	-0.31(-1.58%)
Feb 22, 2016	19.42	19.55	19.42	19.54	945,134	+0.32(+1.68%)
Feb 19, 2016	19.09	19.26	19.00	19.22	692,254	-0.14(-0.72%)
Feb 18, 2016	19.81	19.81	19.35	19.36	1,239,195	-0.41(-2.07%)
Feb 17, 2016	19.56	19.78	19.53	19.77	1,260,297	+0.45(+2.31%)
Feb 16, 2016	19.36	19.38	19.10	19.32	1,125,515	+0.44(+2.33%)
Feb 12, 2016	18.66	18.88	18.88	18.88	1,368,093	+0.16(+0.86%)
Feb 11, 2016	18.80	18.88	18.54	18.72	3,344,426	-0.51(-2.65%)
Feb 10, 2016	19.25	19.47	19.17	19.23	1,374,954	+0.25(+1.30%)
Feb 09, 2016	18.80	19.11	18.76	18.98	1,832,739	-0.32(-1.68%)
Feb 08, 2016	19.41	19.41	19.13	19.30	2,087,465	-0.74(-3.69%)
Feb 05, 2016	20.21	20.27	19.98	20.04	1,413,456	-0.05(-0.23%)
Feb 04, 2016	19.74	20.13	19.68	20.09	1,398,116	+0.43(+2.19%)
Feb 03, 2016	19.50	19.69	19.08	19.66	2,876,480	+0.14(+0.71%)
Feb 02, 2016	19.79	19.79	19.47	19.52	1,717,587	-0.77(-3.80%)
Feb 01, 2016	20.25	20.36	20.14	20.29	2,543,137	-0.02(-0.11%)
Jan 29, 2016	20.12	20.31	20.02	20.31	1,911,079	+0.40(+2.01%)
Jan 28, 2016	20.09	20.11	19.71	19.91	2,115,449	+0.03(+0.15%)
Jan 27, 2016	20.00	20.18	19.84	19.88	2,440,551	-0.15(-0.77%)
Jan 26, 2016	19.73	20.05	19.71	20.04	1,578,700	+0.51(+2.60%)
Jan 25, 2016	19.70	19.71	19.52	19.53	1,110,028	-0.52(-2.58%)
Jan 22, 2016	20.01	20.11	19.90	20.04	1,934,753	+0.61(+3.13%)
Jan 21, 2016	19.24	19.54	19.06	19.44	3,199,466	+0.19(+1.00%)
Jan 20, 2016	19.40	19.42	18.91	19.24	4,872,037	-0.42(-2.16%)
Jan 19, 2016	19.81	19.86	19.53	19.67	2,882,347	-0.02(-0.08%)
Jan 15, 2016	19.92	19.68	19.68	19.68	3,347,890	-0.76(-3.73%)
Jan 14, 2016	20.29	20.54	20.15	20.44	3,617,071	+0.23(+1.14%)
Jan 13, 2016	20.68	20.75	20.17	20.21	4,137,414	-0.42(-2.02%)
Jan 12, 2016	20.71	20.73	20.41	20.63	10,155,440	+0.15(+0.71%)
Jan 11, 2016	20.61	20.63	20.34	20.48	5,057,506	+0.07(+0.34%)
Jan 08, 2016	20.76	20.78	20.35	20.41	2,992,444	-0.19(-0.94%)
Jan 07, 2016	20.65	20.85	20.60	20.61	2,848,807	-0.30(-1.44%)
Jan 06, 2016	20.78	20.95	20.76	20.91	1,151,146	-0.40(-1.88%)
Jan 05, 2016	21.31	21.32	21.09	21.31	2,533,018	-0.18(-0.86%)

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.