Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.39	19.15	18.17	18.98	4,322,895	+0.58(+3.15%)
Mar 30, 2016	19.03	19.10	18.18	18.40	3,392,121	-0.09(-0.49%)
Mar 29, 2016	17.64	18.68	17.51	18.49	4,849,878	+0.34(+1.87%)
Mar 28, 2016	18.33	18.37	17.60	18.15	4,137,874	-0.03(-0.17%)
Mar 24, 2016	17.56	18.18	18.18	18.18	5,232,961	+0.07(+0.37%)
Mar 23, 2016	19.32	19.59	18.03	18.12	4,606,616	-1.42(-7.29%)
Mar 22, 2016	18.99	20.00	18.84	19.54	5,013,291	+0.20(+1.01%)
Mar 21, 2016	19.07	19.84	18.80	19.35	4,477,071	+0.21(+1.10%)
Mar 18, 2016	19.05	19.62	18.59	19.13	10,760,658	+0.32(+1.72%)
Mar 17, 2016	18.74	19.12	18.21	18.81	5,789,284	+0.39(+2.13%)
Mar 16, 2016	17.84	18.50	17.69	18.42	5,991,765	+0.66(+3.74%)
Mar 15, 2016	17.56	17.78	17.11	17.76	5,128,848	-0.14(-0.76%)
Mar 14, 2016	17.44	18.12	17.07	17.89	5,902,005	+0.02(+0.13%)
Mar 11, 2016	17.86	18.57	17.78	17.87	6,771,718	+0.57(+3.31%)
Mar 10, 2016	17.11	17.63	16.59	17.30	8,569,333	-0.02(-0.13%)
Mar 09, 2016	17.79	18.30	16.46	17.32	12,700,001	+0.15(+0.88%)
Mar 08, 2016	19.81	19.84	16.65	17.17	14,967,239	-2.95(-14.65%)
Mar 07, 2016	17.91	21.06	17.79	20.11	22,453,668	+2.25(+12.62%)
Mar 04, 2016	16.38	17.08	16.09	17.86	12,483,834	+1.85(+11.53%)
Mar 03, 2016	14.55	16.36	14.49	16.01	11,642,190	+1.47(+10.10%)
Mar 02, 2016	12.79	14.56	12.78	14.54	7,769,597	+1.57(+12.08%)
Mar 01, 2016	12.98	13.17	12.14	12.98	6,296,902	+0.03(+0.23%)
Feb 29, 2016	12.98	13.14	12.77	12.95	5,464,538	+0.03(+0.23%)
Feb 26, 2016	12.78	13.52	12.68	12.92	6,133,212	+0.54(+4.32%)
Feb 25, 2016	12.80	13.12	11.98	12.38	6,819,758	-0.29(-2.32%)
Feb 24, 2016	11.80	12.83	11.66	12.68	9,036,282	+0.49(+4.02%)
Feb 23, 2016	12.48	12.64	12.03	12.19	6,032,894	-0.53(-4.15%)
Feb 22, 2016	12.34	12.79	12.12	12.71	5,843,268	+0.84(+7.04%)
Feb 19, 2016	12.50	12.52	11.53	11.88	9,191,725	-0.93(-7.29%)
Feb 18, 2016	13.84	13.96	12.54	12.81	6,806,640	-0.74(-5.45%)
Feb 17, 2016	12.80	13.95	12.67	13.55	7,845,758	+0.89(+7.02%)
Feb 16, 2016	13.31	13.31	12.22	12.66	6,828,807	+0.01(+0.06%)
Feb 12, 2016	12.30	12.65	12.65	12.65	6,949,725	+0.62(+5.13%)
Feb 11, 2016	11.95	12.34	11.52	12.04	7,957,436	-0.33(-2.68%)
Feb 10, 2016	13.16	13.40	12.36	12.37	7,773,775	-0.81(-6.16%)
Feb 09, 2016	13.78	13.89	12.75	13.18	6,822,818	-1.01(-7.12%)
Feb 08, 2016	14.19	14.56	13.72	14.19	7,596,849	-0.45(-3.07%)
Feb 05, 2016	14.60	14.93	13.92	14.64	7,688,436	-0.12(-0.80%)
Feb 04, 2016	14.35	15.58	14.32	14.76	8,513,032	+0.55(+3.84%)
Feb 03, 2016	13.22	14.25	12.72	14.21	6,684,099	+1.35(+10.50%)
Feb 02, 2016	13.10	13.27	12.65	12.86	7,450,415	-0.72(-5.27%)
Feb 01, 2016	13.89	14.14	13.16	13.58	8,418,791	-0.89(-6.17%)
Jan 29, 2016	14.05	14.54	13.73	14.47	8,990,739	+0.86(+6.29%)
Jan 28, 2016	14.45	15.10	13.04	13.61	14,461,505	+0.23(+1.71%)
Jan 27, 2016	12.85	13.95	12.63	13.39	13,628,111	+0.32(+2.43%)
Jan 26, 2016	12.60	13.13	12.38	13.07	10,982,809	+0.66(+5.35%)
Jan 25, 2016	12.43	13.53	12.36	12.40	7,700,678	-0.58(-4.43%)
Jan 22, 2016	13.64	14.09	12.63	12.98	8,582,728	+0.26(+2.03%)
Jan 21, 2016	11.69	13.36	11.66	12.72	7,441,174	+1.01(+8.63%)
Jan 20, 2016	11.78	11.87	10.60	11.71	9,082,596	-0.38(-3.11%)
Jan 19, 2016	12.78	12.88	11.84	12.09	7,066,986	-0.58(-4.55%)
Jan 15, 2016	12.88	12.66	12.66	12.66	6,417,633	-0.93(-6.84%)
Jan 14, 2016	13.26	13.77	12.55	13.59	7,332,052	+0.83(+6.47%)
Jan 13, 2016	13.66	14.02	12.54	12.77	6,690,882	-0.69(-5.15%)
Jan 12, 2016	14.12	14.12	12.90	13.46	6,830,777	-0.06(-0.44%)
Jan 11, 2016	14.21	14.39	13.19	13.52	6,996,436	-0.73(-5.13%)
Jan 08, 2016	14.46	14.64	14.15	14.25	6,638,062	-0.09(-0.62%)
Jan 07, 2016	14.46	15.11	14.29	14.34	5,394,592	-0.51(-3.43%)
Jan 06, 2016	16.03	16.16	14.60	14.85	7,311,467	-1.82(-10.93%)
Jan 05, 2016	16.91	16.99	16.16	16.67	4,333,043	-0.27(-1.57%)

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.