Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.05	20.06	19.91	19.91	109,014	-0.19(-0.94%)
Mar 30, 2016	20.10	20.18	20.06	20.10	48,274	+0.21(+1.07%)
Mar 29, 2016	19.59	19.92	19.58	19.88	78,791	+0.22(+1.12%)
Mar 28, 2016	19.76	19.76	19.62	19.66	83,472	+0.09(+0.44%)
Mar 24, 2016	19.48	19.58	19.58	19.58	66,364	-0.11(-0.56%)
Mar 23, 2016	19.85	19.85	19.68	19.69	81,382	-0.25(-1.26%)
Mar 22, 2016	19.80	19.96	19.80	19.94	93,498	+0.02(+0.08%)
Mar 21, 2016	19.90	19.98	19.88	19.92	81,030	-0.06(-0.31%)
Mar 18, 2016	20.03	20.04	19.94	19.99	44,968	-0.05(-0.24%)
Mar 17, 2016	19.86	20.06	19.82	20.03	67,516	+0.20(+1.03%)
Mar 16, 2016	19.50	19.83	19.50	19.83	36,614	+0.20(+1.04%)
Mar 15, 2016	19.61	19.63	19.55	19.62	33,010	-0.22(-1.11%)
Mar 14, 2016	19.80	19.86	19.78	19.85	29,425	-0.01(-0.04%)
Mar 11, 2016	19.69	19.87	19.69	19.85	101,256	+0.49(+2.52%)
Mar 10, 2016	19.56	19.65	19.22	19.37	70,571	-0.05(-0.24%)
Mar 09, 2016	19.39	19.46	19.33	19.41	1,422,732	+0.12(+0.61%)
Mar 08, 2016	19.40	19.40	19.28	19.29	150,039	-0.21(-1.09%)
Mar 07, 2016	19.33	19.58	19.25	19.51	63,948	-0.02(-0.08%)
Mar 04, 2016	19.48	19.61	19.47	19.52	81,634	+0.15(+0.77%)
Mar 03, 2016	19.21	19.37	19.21	19.37	204,710	+0.24(+1.27%)
Mar 02, 2016	19.00	19.14	18.97	19.13	102,319	+0.11(+0.58%)
Mar 01, 2016	18.81	19.04	18.79	19.02	115,476	+0.45(+2.41%)
Feb 29, 2016	18.63	18.71	18.56	18.57	51,482	-0.06(-0.34%)
Feb 26, 2016	18.74	18.75	18.61	18.63	120,114	-0.04(-0.21%)
Feb 25, 2016	18.62	18.68	18.49	18.67	100,296	+0.22(+1.19%)
Feb 24, 2016	18.23	18.48	18.12	18.45	81,061	-0.03(-0.17%)
Feb 23, 2016	18.67	18.67	18.47	18.48	267,647	-0.31(-1.63%)
Feb 22, 2016	18.72	18.83	18.72	18.79	320,207	+0.23(+1.23%)
Feb 19, 2016	18.48	18.59	18.42	18.56	90,884	-0.05(-0.30%)
Feb 18, 2016	18.78	18.78	18.59	18.62	128,033	-0.06(-0.34%)
Feb 17, 2016	18.50	18.72	18.33	18.68	180,250	+0.35(+1.89%)
Feb 16, 2016	18.31	18.34	18.17	18.33	77,844	+0.35(+1.97%)
Feb 12, 2016	17.73	17.98	17.98	17.98	275,247	+0.28(+1.55%)
Feb 11, 2016	17.69	17.75	17.59	17.71	136,058	-0.25(-1.40%)
Feb 10, 2016	18.08	18.19	17.95	17.96	96,228	-0.04(-0.22%)
Feb 09, 2016	17.87	18.08	17.84	18.00	1,637,910	-0.20(-1.08%)
Feb 08, 2016	18.28	18.28	18.05	18.19	128,150	-0.33(-1.78%)
Feb 05, 2016	18.74	18.74	18.48	18.52	63,906	-0.29(-1.55%)
Feb 04, 2016	18.73	18.91	18.70	18.81	133,964	+0.06(+0.29%)
Feb 03, 2016	18.70	18.79	18.39	18.76	134,035	+0.17(+0.89%)
Feb 02, 2016	18.78	18.78	18.55	18.59	72,128	-0.42(-2.19%)
Feb 01, 2016	18.92	19.08	18.89	19.01	90,667	-0.02(-0.12%)
Jan 29, 2016	18.85	19.03	18.83	19.03	170,579	+0.29(+1.55%)
Jan 28, 2016	18.87	18.87	18.62	18.74	86,165	+0.11(+0.59%)
Jan 27, 2016	18.72	18.92	18.60	18.63	126,761	-0.13(-0.67%)
Jan 26, 2016	18.54	18.76	18.52	18.76	161,891	+0.33(+1.79%)
Jan 25, 2016	18.56	18.62	18.42	18.43	342,618	-0.28(-1.47%)
Jan 22, 2016	18.59	18.72	18.59	18.70	220,351	+0.54(+2.99%)
Jan 21, 2016	18.01	18.27	17.87	18.16	530,989	+0.15(+0.83%)
Jan 20, 2016	18.07	18.09	17.68	18.01	189,717	-0.43(-2.35%)
Jan 19, 2016	18.59	18.59	18.31	18.45	404,797	+0.13(+0.69%)
Jan 15, 2016	18.32	18.32	18.32	18.32	220,070	-0.62(-3.28%)
Jan 14, 2016	18.81	19.04	18.69	18.94	649,208	+0.23(+1.22%)
Jan 13, 2016	19.09	19.18	18.67	18.71	2,052,315	-0.38(-2.01%)
Jan 12, 2016	19.16	19.16	18.90	19.10	205,705	+0.10(+0.53%)
Jan 11, 2016	19.15	19.15	18.84	19.00	93,341	+0.07(+0.37%)
Jan 08, 2016	19.25	19.25	18.92	18.92	253,017	-0.26(-1.37%)
Jan 07, 2016	19.22	19.33	19.11	19.19	160,739	-0.34(-1.75%)
Jan 06, 2016	19.45	19.59	19.44	19.53	151,111	-0.35(-1.78%)
Jan 05, 2016	19.89	19.91	19.76	19.88	91,351	-0.05(-0.28%)

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.