Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.84	18.14	17.61	17.99	2,912,525	+0.08(+0.45%)
Mar 30, 2016	18.01	18.25	17.58	17.91	3,518,429	+0.00(+0.00%)
Mar 29, 2016	17.40	17.95	17.18	17.91	2,274,677	+0.39(+2.23%)
Mar 28, 2016	17.82	17.85	17.20	17.52	2,914,581	-0.28(-1.57%)
Mar 24, 2016	17.50	17.80	17.80	17.80	2,934,600	-0.01(-0.06%)
Mar 23, 2016	18.36	18.58	17.67	17.81	4,350,160	-0.75(-4.04%)
Mar 22, 2016	18.66	18.81	18.42	18.56	2,782,485	-0.20(-1.07%)
Mar 21, 2016	18.41	19.17	18.38	18.76	4,288,256	+0.40(+2.18%)
Mar 18, 2016	18.01	18.68	17.96	18.36	5,565,360	+0.40(+2.23%)
Mar 17, 2016	17.61	18.21	17.30	17.96	3,571,494	+0.38(+2.16%)
Mar 16, 2016	17.05	17.63	16.86	17.58	4,252,296	+0.38(+2.21%)
Mar 15, 2016	17.70	17.92	17.05	17.20	5,187,896	-0.79(-4.39%)
Mar 14, 2016	18.08	18.26	17.67	17.99	4,090,600	-0.28(-1.53%)
Mar 11, 2016	17.74	18.41	17.63	18.27	5,212,865	+0.80(+4.58%)
Mar 10, 2016	18.37	18.37	17.04	17.47	6,329,160	-0.56(-3.11%)
Mar 09, 2016	18.94	19.63	17.91	18.03	12,948,965	+0.19(+1.07%)
Mar 08, 2016	18.50	18.69	17.76	17.84	5,279,952	-0.85(-4.55%)
Mar 07, 2016	18.20	19.19	18.10	18.69	6,426,658	+0.44(+2.41%)
Mar 04, 2016	18.28	18.90	17.81	18.25	7,891,931	+0.05(+0.27%)
Mar 03, 2016	17.57	18.40	17.52	18.20	5,062,159	+0.45(+2.54%)
Mar 02, 2016	17.39	17.89	17.28	17.75	3,704,975	+0.08(+0.45%)
Mar 01, 2016	17.39	17.73	16.97	17.67	6,835,557	+0.73(+4.31%)
Feb 29, 2016	16.53	17.17	16.03	16.94	14,668,100	+0.48(+2.92%)
Feb 26, 2016	16.14	16.57	15.85	16.46	6,602,799	+0.68(+4.31%)
Feb 25, 2016	15.80	16.08	14.90	15.78	6,669,396	+0.37(+2.40%)
Feb 24, 2016	14.74	15.60	14.43	15.41	5,898,056	+0.30(+1.99%)
Feb 23, 2016	15.10	15.32	14.61	15.11	5,115,854	-0.09(-0.59%)
Feb 22, 2016	14.12	15.48	14.12	15.20	9,397,300	+1.31(+9.43%)
Feb 19, 2016	13.37	14.10	13.26	13.89	9,950,595	+0.42(+3.12%)
Feb 18, 2016	14.02	14.07	13.10	13.47	5,787,668	-0.33(-2.39%)
Feb 17, 2016	13.39	13.94	13.16	13.80	6,373,582	+0.59(+4.47%)
Feb 16, 2016	11.83	13.58	11.61	13.21	11,191,841	+1.21(+10.08%)
Feb 12, 2016	12.60	12.00	12.00	12.00	12,510,000	-0.41(-3.30%)
Feb 11, 2016	12.16	12.75	11.91	12.41	6,868,171	-0.06(-0.48%)
Feb 10, 2016	12.47	13.17	12.13	12.47	6,958,387	+0.45(+3.74%)
Feb 09, 2016	11.74	12.60	11.53	12.02	6,423,959	+0.06(+0.50%)
Feb 08, 2016	12.69	12.93	11.86	11.96	6,388,130	-1.25(-9.46%)
Feb 05, 2016	14.44	14.54	13.04	13.21	7,747,522	-1.50(-10.20%)
Feb 04, 2016	14.12	14.77	13.99	14.71	4,244,419	+0.53(+3.74%)
Feb 03, 2016	14.01	14.26	13.33	14.18	4,914,823	+0.25(+1.79%)
Feb 02, 2016	14.26	14.90	13.71	13.93	7,175,926	-0.48(-3.33%)
Feb 01, 2016	13.86	14.50	13.58	14.41	4,086,902	+0.32(+2.27%)
Jan 29, 2016	14.09	14.33	13.61	14.09	4,979,360	+0.32(+2.32%)
Jan 28, 2016	14.39	14.59	13.34	13.77	5,996,086	-0.40(-2.82%)
Jan 27, 2016	14.57	14.73	14.06	14.17	4,113,557	-0.57(-3.87%)
Jan 26, 2016	14.82	15.00	14.41	14.74	4,131,509	-0.05(-0.34%)
Jan 25, 2016	15.85	15.90	14.76	14.79	6,864,586	-1.24(-7.74%)
Jan 22, 2016	15.23	16.10	14.90	16.03	7,824,960	+1.24(+8.38%)
Jan 21, 2016	15.92	15.98	14.49	14.79	12,170,704	-0.08(-0.54%)
Jan 20, 2016	14.41	14.97	13.28	14.87	8,012,864	-0.36(-2.36%)
Jan 19, 2016	16.49	16.65	14.82	15.23	6,978,945	-1.11(-6.79%)
Jan 15, 2016	16.06	16.34	16.34	16.34	6,709,700	-0.36(-2.16%)
Jan 14, 2016	16.74	17.00	15.38	16.70	7,633,791	+0.06(+0.36%)
Jan 13, 2016	17.71	18.63	16.52	16.64	9,951,026	-0.21(-1.25%)
Jan 12, 2016	17.76	18.26	16.52	16.85	5,385,066	-0.53(-3.05%)
Jan 11, 2016	18.55	18.55	16.39	17.38	10,131,534	-0.94(-5.13%)
Jan 08, 2016	19.39	19.42	18.27	18.32	5,069,485	-0.69(-3.63%)
Jan 07, 2016	20.01	20.15	18.80	19.01	8,103,609	-1.52(-7.40%)
Jan 06, 2016	21.29	21.46	20.34	20.53	3,820,917	-1.11(-5.13%)
Jan 05, 2016	22.29	22.48	21.56	21.64	4,495,687	-0.23(-1.05%)

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.