Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.02	20.10	18.92	20.06	15,621,260	+0.91(+4.73%)
Mar 30, 2016	19.42	19.71	18.75	19.15	14,516,177	+0.08(+0.42%)
Mar 29, 2016	18.48	19.12	17.96	19.07	17,208,006	+0.18(+0.97%)
Mar 28, 2016	19.40	19.45	18.44	18.89	13,269,901	-0.46(-2.38%)
Mar 24, 2016	18.18	19.35	19.35	19.35	17,448,944	+0.52(+2.76%)
Mar 23, 2016	20.17	20.37	18.60	18.83	20,267,550	-1.64(-8.03%)
Mar 22, 2016	20.15	20.93	20.10	20.47	14,731,590	-0.01(-0.04%)
Mar 21, 2016	19.95	21.09	19.79	20.48	18,698,980	+0.35(+1.74%)
Mar 18, 2016	20.41	20.87	19.33	20.13	36,707,488	+0.10(+0.51%)
Mar 17, 2016	19.76	20.52	19.24	20.03	23,890,710	+0.86(+4.50%)
Mar 16, 2016	17.80	19.18	17.70	19.16	21,482,956	+1.56(+8.84%)
Mar 15, 2016	17.76	17.98	16.91	17.61	16,942,864	-0.51(-2.82%)
Mar 14, 2016	17.56	18.24	17.40	18.12	16,766,790	+0.01(+0.04%)
Mar 11, 2016	17.08	18.30	17.04	18.11	26,767,554	+1.86(+11.42%)
Mar 10, 2016	16.40	16.46	15.29	16.26	25,380,302	-0.33(-1.96%)
Mar 09, 2016	15.96	16.95	15.55	16.58	19,910,740	+1.06(+6.80%)
Mar 08, 2016	17.29	17.29	15.50	15.52	22,200,206	-1.97(-11.24%)
Mar 07, 2016	16.85	17.87	16.84	17.49	30,263,818	+0.64(+3.78%)
Mar 04, 2016	16.28	16.50	15.51	16.86	29,399,902	+0.95(+5.95%)
Mar 03, 2016	15.47	16.28	15.32	15.91	24,164,910	+0.35(+2.23%)
Mar 02, 2016	13.78	15.58	13.63	15.56	28,024,730	+1.66(+11.97%)
Mar 01, 2016	14.45	14.46	13.42	13.90	31,390,126	-0.33(-2.34%)
Feb 29, 2016	14.77	14.78	14.09	14.23	24,724,112	-0.44(-3.01%)
Feb 26, 2016	14.73	14.88	14.35	14.67	34,494,928	+0.53(+3.73%)
Feb 25, 2016	14.06	14.43	13.63	14.14	22,710,140	+0.11(+0.77%)
Feb 24, 2016	13.35	14.10	13.17	14.04	24,644,100	+0.36(+2.64%)
Feb 23, 2016	14.52	14.74	13.66	13.67	26,808,754	-1.01(-6.85%)
Feb 22, 2016	13.49	14.82	13.78	14.68	33,644,100	+1.19(+8.85%)
Feb 19, 2016	13.92	13.96	13.17	13.49	46,904,612	-0.76(-5.33%)
Feb 18, 2016	13.89	14.76	13.73	14.24	134,378,880	-0.46(-3.10%)
Feb 17, 2016	14.76	15.06	13.29	14.70	42,358,064	-0.67(-4.37%)
Feb 16, 2016	16.15	16.29	14.64	15.37	18,997,018	-0.31(-1.98%)
Feb 12, 2016	14.91	15.68	15.68	15.68	27,502,750	+0.32(+2.07%)
Feb 11, 2016	15.20	15.62	14.19	15.37	21,024,652	-0.27(-1.76%)
Feb 10, 2016	16.05	16.93	15.42	15.64	13,631,553	-0.74(-4.55%)
Feb 09, 2016	16.44	16.92	15.99	16.39	12,268,241	-0.74(-4.31%)
Feb 08, 2016	17.40	17.48	16.08	17.12	12,868,195	-0.85(-4.71%)
Feb 05, 2016	18.69	18.76	17.60	17.97	13,151,905	-1.24(-6.44%)
Feb 04, 2016	19.36	20.88	19.10	19.21	16,241,397	-0.02(-0.11%)
Feb 03, 2016	18.33	19.23	17.44	19.23	17,040,820	+1.37(+7.70%)
Feb 02, 2016	17.99	18.35	17.69	17.85	10,767,741	-0.99(-5.26%)
Feb 01, 2016	19.55	19.55	18.37	18.84	11,493,701	-1.33(-6.59%)
Jan 29, 2016	19.57	20.72	19.38	20.17	15,587,061	+0.80(+4.14%)
Jan 28, 2016	18.66	19.52	18.23	19.37	15,586,855	+1.66(+9.39%)
Jan 27, 2016	17.47	18.69	17.01	17.71	15,146,906	-0.05(-0.28%)
Jan 26, 2016	17.27	17.82	16.41	17.76	10,412,570	+1.29(+7.86%)
Jan 25, 2016	17.90	18.81	16.46	16.46	14,340,288	-2.07(-11.16%)
Jan 22, 2016	19.12	19.89	18.05	18.53	20,207,972	+1.05(+6.00%)
Jan 21, 2016	15.42	18.02	15.32	17.48	15,040,080	+1.87(+12.00%)
Jan 20, 2016	16.31	16.38	14.24	15.61	25,723,688	-1.37(-8.05%)
Jan 19, 2016	17.99	17.99	16.45	16.98	13,022,634	-0.73(-4.12%)
Jan 15, 2016	17.62	17.71	17.71	17.71	13,377,773	-1.06(-5.66%)
Jan 14, 2016	18.11	18.96	17.48	18.77	11,866,274	+0.84(+4.68%)
Jan 13, 2016	19.06	19.30	17.51	17.93	15,844,520	-0.67(-3.58%)
Jan 12, 2016	20.00	20.14	17.75	18.60	19,569,550	-0.90(-4.63%)
Jan 11, 2016	20.83	20.84	19.17	19.50	14,285,628	-1.11(-5.37%)
Jan 08, 2016	20.50	20.92	19.85	20.61	11,285,542	+0.32(+1.57%)
Jan 07, 2016	21.12	21.79	20.17	20.29	15,440,448	-1.55(-7.12%)
Jan 06, 2016	22.86	22.87	21.79	21.84	10,756,189	-1.89(-7.98%)
Jan 05, 2016	23.28	23.81	22.82	23.74	8,654,319	+0.37(+1.58%)

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.