Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.76	20.84	20.61	20.61	1,601,051	-0.33(-1.56%)
Mar 30, 2016	21.00	21.07	20.89	20.93	934,729	+0.06(+0.29%)
Mar 29, 2016	20.54	20.87	20.49	20.87	1,681,846	+0.23(+1.14%)
Mar 28, 2016	20.62	20.68	20.57	20.64	605,213	+0.08(+0.37%)
Mar 24, 2016	20.46	20.56	20.56	20.56	890,764	-0.15(-0.73%)
Mar 23, 2016	20.96	20.96	20.69	20.71	1,145,985	-0.34(-1.62%)
Mar 22, 2016	20.89	21.08	20.87	21.06	1,183,375	-0.12(-0.57%)
Mar 21, 2016	21.23	21.28	21.13	21.18	938,903	-0.11(-0.50%)
Mar 18, 2016	21.31	21.37	21.22	21.28	1,295,710	+0.11(+0.54%)
Mar 17, 2016	21.00	21.20	20.90	21.17	2,799,044	+0.15(+0.72%)
Mar 16, 2016	20.57	21.04	20.57	21.02	2,272,643	+0.14(+0.65%)
Mar 15, 2016	20.88	20.93	20.79	20.88	2,723,925	-0.33(-1.57%)
Mar 14, 2016	21.28	21.31	21.18	21.22	1,011,831	-0.06(-0.29%)
Mar 11, 2016	21.00	21.28	21.00	21.28	1,563,106	+0.82(+4.00%)
Mar 10, 2016	20.62	20.91	20.28	20.46	6,621,191	+0.42(+2.08%)
Mar 09, 2016	20.12	20.16	19.98	20.04	1,023,280	+0.02(+0.08%)
Mar 08, 2016	20.26	20.26	20.01	20.02	1,523,776	-0.11(-0.57%)
Mar 07, 2016	19.90	20.18	19.87	20.14	1,744,552	+0.00(+0.00%)
Mar 04, 2016	20.19	20.24	20.09	20.14	1,693,413	+0.00(+0.00%)
Mar 03, 2016	19.87	20.14	19.86	20.14	1,222,314	+0.30(+1.49%)
Mar 02, 2016	19.58	19.87	19.53	19.84	1,195,647	+0.29(+1.47%)
Mar 01, 2016	19.27	19.55	19.20	19.55	1,220,385	+0.57(+2.99%)
Feb 29, 2016	19.02	19.15	18.95	18.99	1,847,132	+0.02(+0.12%)
Feb 26, 2016	19.08	19.12	18.92	18.96	937,336	+0.00(+0.00%)
Feb 25, 2016	18.84	18.96	18.75	18.96	2,072,919	+0.30(+1.63%)
Feb 24, 2016	18.39	18.71	18.28	18.66	1,942,403	-0.27(-1.40%)
Feb 23, 2016	19.16	19.18	18.91	18.93	2,048,310	-0.30(-1.58%)
Feb 22, 2016	19.11	19.24	19.11	19.23	960,602	+0.32(+1.68%)
Feb 19, 2016	18.78	18.95	18.69	18.91	703,584	-0.14(-0.72%)
Feb 18, 2016	19.49	19.49	19.04	19.05	1,259,477	-0.40(-2.07%)
Feb 17, 2016	19.24	19.46	19.21	19.45	1,280,924	+0.44(+2.31%)
Feb 16, 2016	19.05	19.07	18.80	19.01	1,143,936	+0.43(+2.33%)
Feb 12, 2016	18.36	18.58	18.58	18.58	1,390,484	+0.16(+0.86%)
Feb 11, 2016	18.50	18.58	18.24	18.42	3,399,163	-0.50(-2.65%)
Feb 10, 2016	18.94	19.15	18.86	18.92	1,397,457	+0.24(+1.30%)
Feb 09, 2016	18.50	18.80	18.46	18.68	1,862,734	-0.32(-1.68%)
Feb 08, 2016	19.10	19.10	18.83	18.99	2,121,630	-0.73(-3.69%)
Feb 05, 2016	19.88	19.94	19.66	19.72	1,436,589	-0.05(-0.23%)
Feb 04, 2016	19.42	19.80	19.37	19.77	1,420,999	+0.42(+2.20%)
Feb 03, 2016	19.19	19.37	18.77	19.34	2,923,558	+0.14(+0.71%)
Feb 02, 2016	19.47	19.47	19.15	19.21	1,745,698	-0.76(-3.80%)
Feb 01, 2016	19.93	20.03	19.81	19.96	2,584,759	-0.02(-0.11%)
Jan 29, 2016	19.80	19.99	19.70	19.99	1,942,357	+0.39(+2.01%)
Jan 28, 2016	19.77	19.79	19.39	19.59	2,150,071	+0.03(+0.15%)
Jan 27, 2016	19.68	19.86	19.52	19.56	2,480,495	-0.15(-0.77%)
Jan 26, 2016	19.41	19.73	19.39	19.71	1,604,538	+0.50(+2.60%)
Jan 25, 2016	19.38	19.40	19.21	19.21	1,128,195	-0.51(-2.58%)
Jan 22, 2016	19.68	19.79	19.58	19.72	1,966,419	+0.60(+3.13%)
Jan 21, 2016	18.93	19.23	18.75	19.12	3,251,830	+0.19(+1.00%)
Jan 20, 2016	19.08	19.11	18.61	18.93	4,951,776	-0.42(-2.16%)
Jan 19, 2016	19.49	19.54	19.21	19.35	2,929,521	-0.02(-0.08%)
Jan 15, 2016	19.60	19.37	19.37	19.37	3,402,684	-0.75(-3.73%)
Jan 14, 2016	19.96	20.21	19.82	20.12	3,676,270	+0.23(+1.14%)
Jan 13, 2016	20.35	20.41	19.85	19.89	4,205,129	-0.41(-2.02%)
Jan 12, 2016	20.38	20.40	20.08	20.30	10,321,650	+0.14(+0.72%)
Jan 11, 2016	20.27	20.30	20.02	20.15	5,140,281	+0.07(+0.34%)
Jan 08, 2016	20.43	20.45	20.02	20.09	3,041,420	-0.19(-0.93%)
Jan 07, 2016	20.31	20.52	20.26	20.27	2,895,432	-0.30(-1.44%)
Jan 06, 2016	20.45	20.61	20.42	20.57	1,169,986	-0.39(-1.88%)
Jan 05, 2016	20.96	20.97	20.75	20.96	2,574,475	-0.18(-0.86%)

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.