Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.84	20.96	20.75	20.75	147,077	-0.11(-0.51%)
Mar 30, 2016	20.95	21.06	20.76	20.85	954,586	+0.15(+0.75%)
Mar 29, 2016	20.37	20.71	20.25	20.70	230,253	+0.08(+0.41%)
Mar 28, 2016	20.64	20.71	20.45	20.61	205,398	-0.01(-0.03%)
Mar 24, 2016	20.25	20.62	20.62	20.62	242,818	+0.08(+0.37%)
Mar 23, 2016	20.89	20.91	20.52	20.54	343,598	-0.48(-2.27%)
Mar 22, 2016	20.90	21.15	20.90	21.02	233,212	-0.08(-0.37%)
Mar 21, 2016	21.09	21.24	20.91	21.10	272,400	-0.13(-0.60%)
Mar 18, 2016	21.40	21.40	21.10	21.22	160,935	-0.06(-0.30%)
Mar 17, 2016	21.01	21.40	20.94	21.29	432,746	+0.41(+1.99%)
Mar 16, 2016	20.51	20.91	20.44	20.87	956,989	+0.41(+2.03%)
Mar 15, 2016	20.31	20.46	20.14	20.46	1,501,577	-0.14(-0.68%)
Mar 14, 2016	20.56	20.65	20.38	20.60	2,265,684	-0.14(-0.68%)
Mar 11, 2016	20.58	20.81	20.55	20.74	283,910	+0.44(+2.18%)
Mar 10, 2016	20.34	20.39	19.99	20.30	344,191	-0.04(-0.21%)
Mar 09, 2016	20.29	20.59	20.15	20.34	164,514	+0.24(+1.19%)
Mar 08, 2016	20.68	20.68	20.08	20.10	380,524	-0.74(-3.54%)
Mar 07, 2016	20.34	20.87	20.34	20.84	423,425	+0.37(+1.79%)
Mar 04, 2016	20.31	20.39	20.17	20.47	255,362	+0.26(+1.29%)
Mar 03, 2016	19.94	20.23	19.84	20.21	220,991	+0.33(+1.66%)
Mar 02, 2016	19.37	19.89	19.30	19.88	207,726	+0.39(+2.02%)
Mar 01, 2016	19.28	19.54	19.05	19.49	636,671	+0.46(+2.44%)
Feb 29, 2016	19.21	19.32	18.96	19.02	232,948	-0.10(-0.51%)
Feb 26, 2016	19.28	19.40	19.05	19.12	175,814	+0.13(+0.67%)
Feb 25, 2016	18.95	19.01	18.63	18.99	314,696	+0.15(+0.82%)
Feb 24, 2016	18.42	18.90	18.33	18.84	208,850	+0.02(+0.11%)
Feb 23, 2016	19.23	19.24	18.76	18.82	208,587	-0.61(-3.15%)
Feb 22, 2016	19.25	19.49	19.18	19.43	264,681	+0.44(+2.33%)
Feb 19, 2016	18.91	18.99	18.70	18.99	213,007	-0.12(-0.63%)
Feb 18, 2016	19.40	19.42	19.00	19.11	473,958	-0.10(-0.51%)
Feb 17, 2016	18.83	19.30	18.81	19.21	591,154	+0.54(+2.90%)
Feb 16, 2016	18.76	18.76	18.44	18.66	429,317	+0.22(+1.22%)
Feb 12, 2016	18.14	18.44	18.44	18.44	513,374	+0.56(+3.11%)
Feb 11, 2016	17.66	17.98	17.47	17.88	889,133	-0.07(-0.39%)
Feb 10, 2016	18.05	18.36	17.87	17.95	411,134	-0.09(-0.51%)
Feb 09, 2016	18.30	18.39	17.84	18.05	4,335,277	-0.56(-2.99%)
Feb 08, 2016	18.36	18.67	18.14	18.60	314,192	-0.08(-0.41%)
Feb 05, 2016	18.88	18.88	18.56	18.68	284,745	-0.33(-1.74%)
Feb 04, 2016	18.95	19.29	18.89	19.01	1,754,258	+0.23(+1.24%)
Feb 03, 2016	18.36	18.78	17.83	18.78	256,815	+0.70(+3.89%)
Feb 02, 2016	18.21	18.22	18.00	18.07	606,779	-0.76(-4.03%)
Feb 01, 2016	18.86	18.93	18.58	18.83	317,885	-0.33(-1.72%)
Jan 29, 2016	18.78	19.21	18.71	19.16	975,599	+0.42(+2.25%)
Jan 28, 2016	18.83	18.92	18.42	18.74	437,960	+0.60(+3.33%)
Jan 27, 2016	18.05	18.56	17.89	18.14	537,999	-0.06(-0.31%)
Jan 26, 2016	17.79	18.20	17.67	18.19	372,528	+0.67(+3.85%)
Jan 25, 2016	17.93	18.25	17.52	17.52	3,159,977	-0.72(-3.97%)
Jan 22, 2016	18.14	18.34	17.90	18.24	1,356,226	+0.81(+4.64%)
Jan 21, 2016	16.92	17.57	16.77	17.43	742,597	+0.56(+3.29%)
Jan 20, 2016	17.04	17.08	16.36	16.88	754,878	-0.53(-3.07%)
Jan 19, 2016	17.88	17.92	17.17	17.41	749,701	-0.27(-1.55%)
Jan 15, 2016	17.61	17.69	17.69	17.69	541,397	-0.65(-3.56%)
Jan 14, 2016	17.78	18.50	17.59	18.34	291,863	+0.78(+4.44%)
Jan 13, 2016	18.05	18.23	17.40	17.56	381,978	-0.30(-1.65%)
Jan 12, 2016	18.07	18.13	17.45	17.86	794,831	+0.00(+0.00%)
Jan 11, 2016	18.28	18.28	17.65	17.86	473,429	-0.33(-1.80%)
Jan 08, 2016	18.57	18.57	18.13	18.18	272,693	-0.24(-1.28%)
Jan 07, 2016	18.52	18.88	18.36	18.42	475,722	-0.54(-2.85%)
Jan 06, 2016	19.12	19.21	18.86	18.96	183,312	-0.68(-3.47%)
Jan 05, 2016	19.58	19.65	19.35	19.64	295,312	+0.01(+0.04%)

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.