Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.57	20.64	20.19	20.28	82,993,952	-0.29(-1.43%)
Mar 30, 2016	20.63	20.67	20.54	20.58	46,895,980	+0.01(+0.07%)
Mar 29, 2016	20.41	20.66	20.33	20.56	50,557,696	+0.18(+0.91%)
Mar 28, 2016	20.59	20.68	20.35	20.38	45,546,228	-0.21(-1.00%)
Mar 24, 2016	20.61	20.58	20.58	20.58	46,682,908	-0.08(-0.36%)
Mar 23, 2016	20.82	20.95	20.60	20.66	59,599,476	-0.13(-0.63%)
Mar 22, 2016	20.55	20.91	20.45	20.79	59,453,864	+0.21(+1.03%)
Mar 21, 2016	20.15	20.61	20.15	20.58	51,472,520	+0.42(+2.10%)
Mar 18, 2016	20.19	20.29	19.96	20.15	119,693,088	+0.08(+0.38%)
Mar 17, 2016	19.93	20.24	19.67	20.08	97,724,160	+0.21(+1.03%)
Mar 16, 2016	20.20	20.20	19.75	19.87	133,306,664	-0.34(-1.69%)
Mar 15, 2016	20.45	20.48	20.05	20.21	79,892,560	-0.38(-1.86%)
Mar 14, 2016	20.71	20.76	20.49	20.60	68,339,744	-0.27(-1.31%)
Mar 11, 2016	20.38	20.87	20.34	20.87	88,234,560	+0.62(+3.08%)
Mar 10, 2016	20.46	20.47	20.21	20.25	84,939,920	-0.10(-0.50%)
Mar 09, 2016	20.34	20.42	20.13	20.35	112,378,168	+0.26(+1.29%)
Mar 08, 2016	20.36	20.36	20.09	20.09	47,923,340	-0.29(-1.44%)
Mar 07, 2016	20.22	20.40	20.06	20.39	47,049,988	+0.05(+0.27%)
Mar 04, 2016	20.43	20.48	20.22	20.33	53,834,676	-0.12(-0.60%)
Mar 03, 2016	20.45	20.53	20.24	20.45	53,906,680	-0.06(-0.30%)
Mar 02, 2016	20.60	20.64	20.36	20.52	50,104,992	-0.04(-0.20%)
Mar 01, 2016	20.39	20.59	20.27	20.56	45,890,500	+0.25(+1.25%)
Feb 29, 2016	20.59	20.65	20.23	20.30	51,333,296	-0.38(-1.85%)
Feb 26, 2016	21.06	21.14	20.54	20.69	62,730,676	-0.25(-1.18%)
Feb 25, 2016	20.60	21.00	20.54	20.93	76,032,888	+0.39(+1.90%)
Feb 24, 2016	20.40	20.58	20.20	20.54	46,199,792	+0.04(+0.20%)
Feb 23, 2016	20.57	20.79	20.49	20.50	46,720,116	-0.06(-0.30%)
Feb 22, 2016	20.36	20.58	20.29	20.56	57,473,848	+0.38(+1.90%)
Feb 19, 2016	20.25	20.29	19.96	20.18	58,052,572	-0.04(-0.20%)
Feb 18, 2016	20.41	20.56	20.16	20.22	70,417,536	-0.05(-0.27%)
Feb 17, 2016	20.53	20.58	20.25	20.28	57,153,604	-0.12(-0.60%)
Feb 16, 2016	20.22	20.42	20.15	20.40	47,593,692	+0.31(+1.53%)
Feb 12, 2016	20.02	20.09	20.09	20.09	47,557,536	+0.16(+0.79%)
Feb 11, 2016	19.85	20.08	19.77	19.93	57,925,640	-0.25(-1.22%)
Feb 10, 2016	20.07	20.46	20.06	20.18	65,332,872	+0.27(+1.34%)
Feb 09, 2016	19.48	19.98	19.39	19.91	83,483,240	+0.37(+1.89%)
Feb 08, 2016	19.63	19.83	19.33	19.54	69,434,072	-0.32(-1.62%)
Feb 05, 2016	19.86	20.13	19.73	19.86	56,893,328	+0.02(+0.10%)
Feb 04, 2016	20.18	20.25	19.67	19.84	83,192,816	-0.46(-2.26%)
Feb 03, 2016	20.47	20.58	19.94	20.30	65,722,016	-0.13(-0.62%)
Feb 02, 2016	20.45	20.56	20.03	20.43	71,122,528	-0.02(-0.10%)
Feb 01, 2016	20.57	20.61	20.21	20.45	69,999,992	-0.22(-1.05%)
Jan 29, 2016	20.59	20.67	20.28	20.67	83,694,896	+0.20(+0.96%)
Jan 28, 2016	20.81	20.82	20.06	20.47	71,967,272	-0.22(-1.05%)
Jan 27, 2016	20.82	21.02	20.55	20.69	42,073,104	-0.10(-0.49%)
Jan 26, 2016	20.69	20.84	20.56	20.79	38,276,132	+0.12(+0.56%)
Jan 25, 2016	20.90	20.95	20.62	20.67	42,428,616	-0.14(-0.68%)
Jan 22, 2016	21.01	21.18	20.79	20.82	46,389,892	+0.09(+0.43%)
Jan 21, 2016	20.75	20.94	20.68	20.73	53,922,172	-0.05(-0.26%)
Jan 20, 2016	20.48	21.06	20.38	20.78	72,981,920	-0.02(-0.10%)
Jan 19, 2016	21.09	21.17	20.56	20.80	48,292,384	-0.08(-0.39%)
Jan 15, 2016	20.48	20.88	20.88	20.88	69,004,888	-0.20(-0.96%)
Jan 14, 2016	20.60	21.30	20.60	21.09	56,832,680	+0.50(+2.44%)
Jan 13, 2016	21.07	21.20	20.52	20.59	59,854,756	-0.43(-2.03%)
Jan 12, 2016	21.27	21.35	20.83	21.01	57,285,060	-0.05(-0.23%)
Jan 11, 2016	21.11	21.15	20.77	21.06	56,992,008	+0.05(+0.23%)
Jan 08, 2016	21.39	21.44	20.96	21.01	48,766,468	-0.27(-1.27%)
Jan 07, 2016	21.12	21.56	21.11	21.28	54,885,588	-0.14(-0.66%)
Jan 06, 2016	21.51	21.62	21.30	21.43	38,130,436	-0.39(-1.77%)
Jan 05, 2016	21.81	21.86	21.64	21.81	40,279,280	+0.16(+0.72%)

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.