Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.86	19.14	18.86	19.03	5,179,781	+0.12(+0.66%)
Mar 30, 2016	18.69	19.09	18.61	18.90	20,796,698	-0.20(-1.04%)
Mar 29, 2016	18.59	19.10	18.56	19.10	2,092,971	+0.50(+2.69%)
Mar 28, 2016	18.83	18.86	18.49	18.60	2,882,133	-0.17(-0.93%)
Mar 24, 2016	18.70	18.77	18.77	18.77	1,700,255	+0.04(+0.19%)
Mar 23, 2016	18.71	18.83	18.66	18.74	1,336,930	+0.00(+0.00%)
Mar 22, 2016	18.75	18.91	18.60	18.74	1,767,003	-0.01(-0.08%)
Mar 21, 2016	18.75	18.93	18.57	18.75	1,806,556	-0.09(-0.46%)
Mar 18, 2016	18.81	18.91	18.62	18.84	3,338,059	+0.11(+0.58%)
Mar 17, 2016	18.59	18.97	18.50	18.73	2,329,705	+0.15(+0.82%)
Mar 16, 2016	18.26	18.59	18.16	18.58	1,194,785	+0.31(+1.71%)
Mar 15, 2016	18.13	18.35	18.11	18.27	1,462,318	+0.09(+0.48%)
Mar 14, 2016	18.20	18.29	18.15	18.18	869,480	+0.03(+0.16%)
Mar 11, 2016	18.09	18.24	18.05	18.15	2,901,761	+0.22(+1.22%)
Mar 10, 2016	17.97	18.04	17.75	17.93	1,962,439	+0.01(+0.08%)
Mar 09, 2016	17.84	18.02	17.77	17.92	2,742,835	+0.15(+0.82%)
Mar 08, 2016	17.66	17.80	17.56	17.77	2,503,492	+0.13(+0.74%)
Mar 07, 2016	17.53	17.66	17.49	17.64	2,897,189	+0.09(+0.54%)
Mar 04, 2016	17.72	17.73	17.53	17.55	2,312,994	-0.18(-1.03%)
Mar 03, 2016	17.74	17.76	17.64	17.73	1,626,226	+0.04(+0.21%)
Mar 02, 2016	17.68	17.73	17.53	17.69	2,941,378	-0.01(-0.04%)
Mar 01, 2016	17.63	17.76	17.57	17.70	3,874,674	+0.13(+0.75%)
Feb 29, 2016	17.58	17.64	17.53	17.57	3,823,285	+0.04(+0.21%)
Feb 26, 2016	17.63	17.77	17.46	17.53	13,000,215	-0.55(-3.02%)
Feb 25, 2016	17.89	18.24	17.89	18.08	1,103,153	+0.21(+1.18%)
Feb 24, 2016	18.05	18.17	17.64	17.87	1,380,728	-0.20(-1.09%)
Feb 23, 2016	19.09	19.17	17.73	18.06	2,378,950	-0.59(-3.16%)
Feb 22, 2016	18.71	18.87	18.57	18.65	1,277,423	+0.09(+0.51%)
Feb 19, 2016	18.43	18.66	18.37	18.56	1,312,337	+0.15(+0.83%)
Feb 18, 2016	18.53	18.54	18.27	18.40	1,328,956	-0.15(-0.78%)
Feb 17, 2016	18.69	18.75	18.38	18.55	1,444,084	-0.01(-0.08%)
Feb 16, 2016	18.49	18.58	18.23	18.56	909,861	+0.31(+1.71%)
Feb 12, 2016	18.35	18.25	18.25	18.25	981,001	+0.07(+0.40%)
Feb 11, 2016	17.89	18.36	17.82	18.18	1,593,673	+0.05(+0.28%)
Feb 10, 2016	18.37	18.60	18.06	18.13	1,007,438	-0.17(-0.95%)
Feb 09, 2016	17.88	18.37	17.87	18.30	2,085,923	+0.24(+1.33%)
Feb 08, 2016	18.40	18.42	17.71	18.06	2,080,421	-0.41(-2.24%)
Feb 05, 2016	18.61	18.66	18.41	18.48	1,759,753	-0.13(-0.70%)
Feb 04, 2016	18.41	18.63	18.29	18.61	1,524,638	+0.19(+1.03%)
Feb 03, 2016	18.39	18.69	18.13	18.42	2,238,363	-0.11(-0.59%)
Feb 02, 2016	18.35	18.53	18.17	18.53	1,687,206	+0.18(+0.99%)
Feb 01, 2016	17.94	18.44	17.82	18.35	2,167,577	+0.31(+1.73%)
Jan 29, 2016	17.90	18.59	17.79	18.03	3,646,926	+0.29(+1.64%)
Jan 28, 2016	17.36	17.80	17.25	17.74	4,724,226	+0.48(+2.78%)
Jan 27, 2016	16.91	17.53	16.91	17.26	8,277,339	-0.01(-0.08%)
Jan 26, 2016	17.22	17.43	17.04	17.28	1,128,373	+0.18(+1.06%)
Jan 25, 2016	17.23	17.41	16.96	17.09	1,289,833	-0.13(-0.76%)
Jan 22, 2016	16.83	17.31	16.72	17.23	1,703,197	+0.58(+3.50%)
Jan 21, 2016	16.46	16.80	16.37	16.64	1,779,639	+0.25(+1.51%)
Jan 20, 2016	16.56	16.58	16.01	16.40	1,528,680	-0.20(-1.23%)
Jan 19, 2016	16.40	16.64	16.37	16.60	967,956	+0.32(+1.97%)
Jan 15, 2016	16.09	16.28	16.28	16.28	1,253,883	-0.05(-0.31%)
Jan 14, 2016	16.44	16.45	16.17	16.33	882,656	+0.00(+0.00%)
Jan 13, 2016	16.75	16.76	16.25	16.33	1,038,858	-0.42(-2.52%)
Jan 12, 2016	16.89	16.89	16.67	16.75	1,267,897	+0.04(+0.22%)
Jan 11, 2016	16.55	16.80	16.52	16.72	689,070	+0.20(+1.19%)
Jan 08, 2016	16.59	16.69	16.45	16.52	897,027	-0.02(-0.13%)
Jan 07, 2016	16.55	16.68	16.45	16.54	728,346	-0.18(-1.09%)
Jan 06, 2016	16.81	16.90	16.72	16.72	877,219	-0.12(-0.73%)
Jan 05, 2016	16.59	16.89	16.59	16.85	2,563,247	+0.29(+1.76%)

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.