Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.05	17.30	17.05	17.29	482,851	+0.18(+1.05%)
Mar 30, 2016	17.27	17.30	17.05	17.11	302,467	-0.12(-0.70%)
Mar 29, 2016	16.74	17.26	16.72	17.23	1,049,304	+0.45(+2.68%)
Mar 28, 2016	16.83	17.02	16.70	16.78	372,756	+0.04(+0.24%)
Mar 24, 2016	17.18	16.74	16.74	16.74	519,400	-0.56(-3.24%)
Mar 23, 2016	17.49	17.56	17.28	17.30	456,939	-0.19(-1.09%)
Mar 22, 2016	17.68	17.68	17.41	17.49	365,120	-0.27(-1.52%)
Mar 21, 2016	17.56	17.95	17.56	17.76	373,175	+0.19(+1.08%)
Mar 18, 2016	17.80	17.86	17.56	17.57	432,648	-0.16(-0.90%)
Mar 17, 2016	17.25	17.84	17.25	17.73	907,046	+0.46(+2.66%)
Mar 16, 2016	17.14	17.43	17.11	17.27	520,377	+0.16(+0.94%)
Mar 15, 2016	17.59	17.68	16.93	17.11	678,242	-0.60(-3.39%)
Mar 14, 2016	17.84	17.97	17.61	17.71	440,530	-0.13(-0.73%)
Mar 11, 2016	17.51	18.21	17.51	17.84	467,088	+0.45(+2.59%)
Mar 10, 2016	18.15	18.57	17.34	17.39	1,199,124	-0.71(-3.92%)
Mar 09, 2016	18.04	18.21	17.85	18.10	934,461	+0.01(+0.06%)
Mar 08, 2016	17.88	18.33	17.80	18.09	952,449	+0.10(+0.56%)
Mar 07, 2016	17.22	18.02	17.22	17.99	2,029,621	+0.77(+4.47%)
Mar 04, 2016	17.22	17.36	17.03	17.22	768,963	+0.12(+0.70%)
Mar 03, 2016	17.00	17.21	16.92	17.10	1,559,420	+0.10(+0.59%)
Mar 02, 2016	16.80	17.19	16.80	17.00	792,185	+0.15(+0.89%)
Mar 01, 2016	16.50	17.02	16.47	16.85	744,511	+0.43(+2.62%)
Feb 29, 2016	16.57	16.70	16.33	16.42	1,172,063	-0.13(-0.79%)
Feb 26, 2016	15.97	16.61	15.97	16.55	1,915,187	+0.73(+4.61%)
Feb 25, 2016	16.03	16.14	15.71	15.82	541,670	-0.15(-0.94%)
Feb 24, 2016	15.55	16.09	15.40	15.97	1,216,686	+0.33(+2.11%)
Feb 23, 2016	15.68	16.13	15.61	15.64	1,018,436	-0.06(-0.38%)
Feb 22, 2016	15.80	15.98	15.62	15.70	1,334,796	+0.03(+0.19%)
Feb 19, 2016	15.65	15.78	15.43	15.67	845,960	+0.13(+0.84%)
Feb 18, 2016	15.80	15.81	15.47	15.54	1,283,723	-0.10(-0.64%)
Feb 17, 2016	15.84	16.03	15.41	15.64	9,812,529	-0.11(-0.70%)
Feb 16, 2016	15.83	15.87	15.52	15.75	672,618	+0.14(+0.90%)
Feb 12, 2016	15.52	15.61	15.61	15.61	773,700	+0.26(+1.69%)
Feb 11, 2016	15.64	16.04	15.31	15.35	808,266	-0.57(-3.58%)
Feb 10, 2016	16.02	16.26	15.84	15.92	764,172	-0.07(-0.44%)
Feb 09, 2016	16.28	16.54	15.92	15.99	2,417,262	-0.50(-3.03%)
Feb 08, 2016	16.96	17.13	15.98	16.49	1,367,750	-0.64(-3.74%)
Feb 05, 2016	17.42	17.95	16.91	17.13	1,150,166	-0.29(-1.66%)
Feb 04, 2016	17.40	17.52	17.10	17.42	956,467	+0.10(+0.58%)
Feb 03, 2016	17.17	17.43	16.86	17.32	927,719	+0.31(+1.82%)
Feb 02, 2016	17.22	17.29	16.94	17.01	872,795	-0.31(-1.79%)
Feb 01, 2016	17.58	17.72	17.12	17.32	1,144,046	-0.17(-0.97%)
Jan 29, 2016	17.15	17.55	17.08	17.49	818,851	+0.39(+2.28%)
Jan 28, 2016	17.60	17.64	16.75	17.10	785,251	-0.35(-2.01%)
Jan 27, 2016	16.98	17.87	16.90	17.45	2,147,193	+0.52(+3.07%)
Jan 26, 2016	17.99	17.99	16.69	16.93	2,516,883	-0.97(-5.42%)
Jan 25, 2016	18.24	18.24	17.81	17.90	1,006,171	-0.37(-2.03%)
Jan 22, 2016	17.93	18.28	17.77	18.27	730,659	+0.58(+3.28%)
Jan 21, 2016	17.61	18.00	17.51	17.69	789,338	+0.18(+1.03%)
Jan 20, 2016	17.76	18.17	17.05	17.51	1,529,289	-0.39(-2.18%)
Jan 19, 2016	19.06	19.11	17.54	17.90	2,545,557	-1.60(-8.21%)
Jan 15, 2016	19.74	19.50	19.50	19.50	665,800	-0.60(-2.99%)
Jan 14, 2016	19.58	20.16	19.22	20.10	728,187	+0.54(+2.76%)
Jan 13, 2016	19.95	20.14	19.38	19.56	571,681	-0.44(-2.20%)
Jan 12, 2016	19.92	20.00	19.62	20.00	557,725	+0.19(+0.96%)
Jan 11, 2016	19.69	19.90	19.54	19.81	489,030	+0.16(+0.81%)
Jan 08, 2016	19.44	19.84	19.40	19.65	506,957	+0.25(+1.29%)
Jan 07, 2016	19.84	20.09	19.33	19.40	1,002,135	-0.64(-3.19%)
Jan 06, 2016	20.15	20.54	20.00	20.04	580,175	-0.27(-1.33%)
Jan 05, 2016	20.27	20.41	20.12	20.31	657,348	+0.08(+0.40%)
Jan 04, 2016	20.49	20.66	20.14	20.23	670,043	-0.57(-2.74%)
Dec 31, 2015	20.82	20.80	20.80	20.80	714,800	+0.00(+0.00%)
Dec 30, 2015	21.07	21.07	20.72	20.80	466,318	-0.31(-1.47%)
Dec 29, 2015	20.91	21.15	20.82	21.11	457,200	+0.25(+1.20%)
Dec 28, 2015	21.03	21.21	20.66	20.86	393,283	-0.24(-1.14%)
Dec 24, 2015	20.83	21.10	21.10	21.10	164,400	+0.29(+1.39%)
Dec 23, 2015	20.93	21.00	20.64	20.81	615,525	-0.06(-0.29%)
Dec 22, 2015	20.93	21.00	20.68	20.87	410,879	-0.04(-0.19%)
Dec 21, 2015	20.82	20.93	20.66	20.91	774,320	+0.21(+1.01%)
Dec 18, 2015	20.58	20.87	20.55	20.70	1,401,244	+0.03(+0.15%)
Dec 17, 2015	20.75	21.17	20.67	20.67	955,770	-0.06(-0.29%)
Dec 16, 2015	20.36	20.95	20.36	20.73	915,542	+0.50(+2.47%)
Dec 15, 2015	20.35	20.60	20.01	20.23	892,667	+0.04(+0.20%)
Dec 14, 2015	20.26	20.43	20.16	20.19	1,032,050	-0.08(-0.39%)
Dec 11, 2015	20.19	20.34	19.86	20.27	771,971	-0.12(-0.59%)
Dec 10, 2015	20.25	20.58	20.22	20.39	575,684	+0.14(+0.69%)
Dec 09, 2015	20.15	20.34	19.92	20.25	1,089,388	+0.10(+0.50%)
Dec 08, 2015	20.01	20.22	19.85	20.15	752,106	+0.12(+0.60%)
Dec 07, 2015	20.05	20.14	19.85	20.03	1,200,060	-0.03(-0.15%)
Dec 04, 2015	19.99	20.20	19.82	20.06	597,041	+0.05(+0.25%)
Dec 03, 2015	19.99	20.40	19.73	20.01	930,146	+0.15(+0.76%)
Dec 02, 2015	20.11	20.22	19.74	19.86	1,148,258	-0.07(-0.35%)
Dec 01, 2015	19.68	20.11	19.58	19.93	2,289,170	+0.15(+0.76%)
Nov 30, 2015	20.00	20.05	19.68	19.78	560,369	-0.17(-0.85%)
Nov 27, 2015	20.00	20.03	19.72	19.95	419,676	+0.07(+0.35%)
Nov 25, 2015	19.78	19.88	19.88	19.88	635,400	+0.13(+0.66%)
Nov 24, 2015	19.89	19.99	19.64	19.75	699,964	-0.18(-0.90%)
Nov 23, 2015	20.02	20.09	19.84	19.93	700,230	-0.07(-0.35%)
Nov 20, 2015	20.19	20.31	19.82	20.00	454,263	-0.10(-0.50%)
Nov 19, 2015	20.09	20.33	19.95	20.10	526,923	-0.01(-0.05%)
Nov 18, 2015	20.29	20.80	19.46	20.11	1,138,629	-0.69(-3.32%)
Nov 17, 2015	20.43	20.92	20.19	20.80	1,643,198	+0.44(+2.16%)
Nov 16, 2015	20.76	20.76	20.09	20.36	1,439,056	-0.47(-2.26%)
Nov 13, 2015	20.78	21.05	20.64	20.83	825,166	-0.01(-0.05%)
Nov 12, 2015	21.01	21.25	20.73	20.84	469,257	-0.27(-1.28%)
Nov 11, 2015	21.03	21.21	21.00	21.11	802,447	+0.18(+0.86%)
Nov 10, 2015	21.01	21.38	20.88	20.93	820,756	-0.09(-0.43%)
Nov 09, 2015	20.86	21.11	20.50	21.02	1,211,868	+0.10(+0.48%)
Nov 06, 2015	20.34	21.13	20.34	20.92	1,032,986	+0.60(+2.95%)
Nov 05, 2015	20.75	20.97	19.96	20.32	909,018	-0.56(-2.68%)
Nov 04, 2015	21.47	21.70	20.59	20.88	1,744,345	-0.45(-2.11%)
Nov 03, 2015	21.49	21.59	21.27	21.33	827,903	-0.19(-0.88%)
Nov 02, 2015	20.50	21.72	20.50	21.52	1,548,205	+1.00(+4.87%)
Oct 30, 2015	20.71	20.91	20.36	20.52	867,409	-0.16(-0.77%)
Oct 29, 2015	20.79	20.85	20.42	20.68	955,446	+0.10(+0.49%)
Oct 28, 2015	20.12	20.66	20.02	20.58	934,488	+0.58(+2.90%)
Oct 27, 2015	20.16	20.36	19.92	20.00	995,507	-0.27(-1.33%)
Oct 26, 2015	20.08	20.35	20.00	20.27	1,073,556	+0.11(+0.55%)
Oct 23, 2015	19.87	20.37	19.71	20.16	1,372,081	+0.38(+1.92%)
Oct 22, 2015	19.33	20.00	19.33	19.78	1,397,763	-0.27(-1.35%)
Oct 21, 2015	20.02	20.24	19.99	20.05	1,616,580	+0.06(+0.30%)
Oct 20, 2015	20.34	20.38	19.94	19.99	613,017	-0.19(-0.94%)
Oct 19, 2015	20.20	20.29	20.11	20.18	976,618	+0.04(+0.20%)
Oct 16, 2015	20.51	20.55	19.93	20.14	1,010,587	-0.23(-1.13%)
Oct 15, 2015	20.17	20.39	20.13	20.37	1,405,847	+0.12(+0.59%)
Oct 14, 2015	20.21	21.00	20.18	20.25	1,036,259	+0.13(+0.65%)
Oct 13, 2015	19.98	20.19	19.89	20.12	2,227,825	+0.15(+0.75%)
Oct 12, 2015	20.01	20.25	19.82	19.97	861,116	-0.20(-0.99%)
Oct 09, 2015	20.08	20.38	20.08	20.17	1,593,424	+0.09(+0.45%)
Oct 08, 2015	19.82	20.16	19.80	20.08	1,102,548	+0.12(+0.60%)
Oct 07, 2015	20.42	20.45	19.91	19.96	1,510,916	-0.12(-0.60%)
Oct 06, 2015	19.90	20.25	19.52	20.08	1,368,921	+0.51(+2.61%)
Oct 05, 2015	19.84	19.88	19.03	19.57	2,226,650	+0.23(+1.19%)
Oct 02, 2015	18.94	20.53	18.54	19.34	3,665,710	+0.59(+3.15%)
Oct 01, 2015	20.07	20.50	16.95	18.75	4,594,839	-1.25(-6.25%)
Sep 30, 2015	19.25	21.42	19.25	20.00	42,457	+1.00(+5.26%)
Sep 29, 2015	19.00	19.00	19.00	19.00	1,275	+0.35(+1.88%)
Sep 28, 2015	20.00	20.00	16.47	18.65	1,397	-1.35(-6.75%)
Sep 25, 2015	20.00	20.30	19.80	20.00	59,481	+0.16(+0.81%)
Sep 24, 2015	19.51	19.84	19.51	19.84	11,300	+0.14(+0.71%)
Sep 23, 2015	19.91	19.97	19.50	19.70	7,157	+0.22(+1.13%)
Sep 22, 2015	19.50	19.50	19.48	19.48	2,312	-0.42(-2.11%)
Sep 21, 2015	19.83	20.59	19.83	19.90	1,200	+0.07(+0.35%)
Sep 18, 2015	19.00	19.93	19.00	19.83	4,921	-0.87(-4.20%)

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.