Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.06	22.12	21.82	21.92	197,173	-0.12(-0.54%)
Mar 30, 2016	22.04	22.17	21.74	22.04	397,275	+0.15(+0.68%)
Mar 29, 2016	21.69	21.93	21.63	21.89	529,956	+0.19(+0.88%)
Mar 28, 2016	21.72	21.85	21.46	21.70	198,546	+0.03(+0.14%)
Mar 24, 2016	21.56	21.67	21.67	21.67	221,575	+0.01(+0.06%)
Mar 23, 2016	21.63	21.78	21.48	21.66	303,008	+0.03(+0.16%)
Mar 22, 2016	21.70	21.77	21.55	21.63	357,703	-0.11(-0.49%)
Mar 21, 2016	21.82	21.88	21.68	21.73	268,275	-0.04(-0.18%)
Mar 18, 2016	21.86	22.02	21.73	21.77	965,175	-0.06(-0.29%)
Mar 17, 2016	21.63	21.91	21.60	21.83	397,065	+0.18(+0.82%)
Mar 16, 2016	21.73	21.88	21.57	21.66	501,444	-0.12(-0.54%)
Mar 15, 2016	21.14	21.88	21.09	21.77	497,829	+0.60(+2.82%)
Mar 14, 2016	21.19	21.29	20.98	21.18	302,670	-0.01(-0.06%)
Mar 11, 2016	21.10	21.25	20.77	21.19	567,038	+0.33(+1.61%)
Mar 10, 2016	21.05	21.32	20.62	20.85	466,958	-0.07(-0.32%)
Mar 09, 2016	20.75	21.12	20.51	20.92	557,940	+0.29(+1.41%)
Mar 08, 2016	20.75	20.87	20.49	20.63	682,522	-0.29(-1.37%)
Mar 07, 2016	20.66	21.22	20.66	20.92	433,246	+0.22(+1.04%)
Mar 04, 2016	20.74	20.97	20.58	20.70	310,582	-0.04(-0.20%)
Mar 03, 2016	20.78	20.98	20.58	20.74	517,421	-0.04(-0.20%)
Mar 02, 2016	20.55	20.86	20.30	20.79	665,125	+0.23(+1.11%)
Mar 01, 2016	20.09	20.77	20.09	20.56	944,150	+0.52(+2.61%)
Feb 29, 2016	19.35	20.17	19.35	20.04	1,353,251	+0.70(+3.62%)
Feb 26, 2016	19.41	19.57	19.14	19.34	414,759	-0.04(-0.20%)
Feb 25, 2016	19.69	19.73	19.29	19.37	323,981	-0.19(-0.99%)
Feb 24, 2016	19.09	19.65	19.09	19.57	591,316	+0.24(+1.24%)
Feb 23, 2016	18.94	19.45	18.94	19.33	525,691	+0.10(+0.50%)
Feb 22, 2016	19.23	19.48	19.12	19.23	468,117	+0.11(+0.60%)
Feb 19, 2016	19.73	19.85	18.91	19.12	494,477	-0.69(-3.47%)
Feb 18, 2016	20.47	20.55	19.76	19.80	459,265	-0.68(-3.32%)
Feb 17, 2016	20.26	20.58	20.18	20.48	716,678	+0.24(+1.21%)
Feb 16, 2016	19.77	20.44	19.77	20.24	1,035,044	+1.02(+5.29%)
Feb 12, 2016	18.99	19.22	19.22	19.22	559,377	+1.25(+6.95%)
Feb 11, 2016	17.80	18.18	17.65	17.97	353,289	-0.08(-0.44%)
Feb 10, 2016	18.04	18.45	17.96	18.05	233,675	+0.14(+0.78%)
Feb 09, 2016	18.49	18.73	17.75	17.91	320,112	-0.81(-4.35%)
Feb 08, 2016	18.41	18.78	18.17	18.73	445,814	+0.14(+0.73%)
Feb 05, 2016	18.70	18.70	18.37	18.59	409,938	-0.21(-1.10%)
Feb 04, 2016	18.80	18.86	18.64	18.80	267,337	-0.08(-0.42%)
Feb 03, 2016	18.95	19.07	18.55	18.88	307,828	+0.11(+0.56%)
Feb 02, 2016	18.96	18.97	18.62	18.77	370,814	-0.34(-1.79%)
Feb 01, 2016	18.91	19.50	18.84	19.12	537,174	+0.16(+0.85%)
Jan 29, 2016	18.48	18.97	18.48	18.96	337,870	+0.49(+2.67%)
Jan 28, 2016	18.79	18.79	18.34	18.46	305,495	-0.21(-1.11%)
Jan 27, 2016	18.95	18.99	18.53	18.67	292,063	-0.33(-1.73%)
Jan 26, 2016	18.42	19.05	18.38	19.00	352,926	+0.67(+3.64%)
Jan 25, 2016	18.57	18.69	18.24	18.33	298,242	-0.24(-1.27%)
Jan 22, 2016	18.98	19.12	18.45	18.57	410,902	-0.21(-1.12%)
Jan 21, 2016	18.62	19.08	18.47	18.78	441,699	+0.25(+1.37%)
Jan 20, 2016	18.00	18.78	17.86	18.53	670,911	+0.34(+1.86%)
Jan 19, 2016	18.22	18.33	17.97	18.19	434,944	+0.09(+0.49%)
Jan 15, 2016	18.10	18.10	18.10	18.10	599,671	-0.26(-1.40%)
Jan 14, 2016	18.15	18.58	17.93	18.36	541,650	+0.37(+2.06%)
Jan 13, 2016	18.91	19.05	17.80	17.99	606,013	-0.93(-4.91%)
Jan 12, 2016	19.12	19.18	18.64	18.91	438,741	-0.02(-0.09%)
Jan 11, 2016	18.60	19.05	18.60	18.93	710,596	+0.37(+1.98%)
Jan 08, 2016	20.00	20.03	18.21	18.56	3,284,605	-1.69(-8.33%)
Jan 07, 2016	20.34	20.49	20.15	20.25	2,403,242	-0.03(-0.17%)
Jan 06, 2016	20.28	20.42	20.23	20.28	2,327,134	-0.19(-0.91%)
Jan 05, 2016	20.43	20.54	20.41	20.47	2,058,220	+0.03(+0.17%)

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.