Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	32.44	32.83	32.25	32.38	20,195,936	-0.10(-0.31%)
Mar 30, 2016	32.55	33.03	32.45	32.48	19,036,786	+0.12(+0.38%)
Mar 29, 2016	32.40	32.40	31.90	32.35	23,413,232	-0.16(-0.48%)
Mar 28, 2016	32.65	32.71	32.32	32.51	16,844,624	-0.02(-0.05%)
Mar 24, 2016	32.40	32.52	32.52	32.52	29,302,860	-0.33(-1.01%)
Mar 23, 2016	33.56	33.73	32.79	32.86	30,933,274	-0.78(-2.33%)
Mar 22, 2016	33.55	33.83	33.28	33.64	19,194,988	-0.17(-0.50%)
Mar 21, 2016	33.68	34.32	33.54	33.81	20,922,448	+0.05(+0.14%)
Mar 18, 2016	33.68	34.09	33.54	33.76	39,720,448	+0.54(+1.61%)
Mar 17, 2016	32.56	33.29	32.09	33.23	31,287,192	+0.48(+1.47%)
Mar 16, 2016	32.67	33.38	32.18	32.75	29,632,370	-0.28(-0.85%)
Mar 15, 2016	32.77	33.05	32.55	33.03	17,771,100	-0.06(-0.19%)
Mar 14, 2016	33.08	33.28	32.73	33.09	19,767,780	-0.25(-0.74%)
Mar 11, 2016	32.78	33.35	32.39	33.34	27,168,732	+1.26(+3.92%)
Mar 10, 2016	32.27	32.69	31.49	32.08	27,260,072	+0.17(+0.53%)
Mar 09, 2016	32.07	32.13	31.50	31.91	23,948,890	+0.08(+0.24%)
Mar 08, 2016	32.69	32.81	31.79	31.83	33,849,004	-1.21(-3.66%)
Mar 07, 2016	32.85	33.29	32.63	33.04	28,542,166	-0.17(-0.51%)
Mar 04, 2016	33.40	33.80	32.93	33.21	36,198,896	+0.00(+0.00%)
Mar 03, 2016	32.68	33.24	32.48	33.21	28,142,150	+0.47(+1.45%)
Mar 02, 2016	31.98	32.76	31.86	32.74	34,773,388	+0.74(+2.30%)
Mar 01, 2016	30.36	32.02	30.32	32.00	39,462,684	+1.88(+6.23%)
Feb 29, 2016	30.58	30.86	30.13	30.13	28,698,222	-0.50(-1.65%)
Feb 26, 2016	30.29	31.03	30.06	30.63	30,636,276	+0.68(+2.28%)
Feb 25, 2016	29.65	29.97	29.48	29.95	25,642,732	+0.41(+1.39%)
Feb 24, 2016	29.03	29.61	28.39	29.54	33,401,766	-0.10(-0.34%)
Feb 23, 2016	30.34	30.37	29.50	29.64	33,823,072	-1.01(-3.29%)
Feb 22, 2016	30.76	31.00	30.48	30.65	28,401,738	+0.41(+1.36%)
Feb 19, 2016	30.10	30.29	29.51	30.24	28,919,346	+0.05(+0.18%)
Feb 18, 2016	30.96	31.01	29.95	30.18	31,086,358	-0.67(-2.16%)
Feb 17, 2016	30.79	31.24	30.63	30.85	37,560,476	+0.69(+2.29%)
Feb 16, 2016	29.93	30.41	29.72	30.16	41,007,064	+1.05(+3.60%)
Feb 12, 2016	27.94	29.11	29.11	29.11	49,157,992	+1.99(+7.32%)
Feb 11, 2016	27.92	28.04	26.77	27.13	63,083,640	-1.88(-6.50%)
Feb 10, 2016	29.86	30.31	28.99	29.01	43,044,272	-0.08(-0.27%)
Feb 09, 2016	28.64	29.52	28.44	29.09	51,273,224	-0.23(-0.79%)
Feb 08, 2016	30.35	30.38	28.83	29.32	45,432,764	-1.59(-5.14%)
Feb 05, 2016	31.81	32.14	30.67	30.91	30,432,850	-0.72(-2.28%)
Feb 04, 2016	31.10	32.24	31.06	31.63	34,423,128	+0.33(+1.07%)
Feb 03, 2016	31.52	31.57	29.50	31.30	56,317,360	-0.05(-0.15%)
Feb 02, 2016	32.46	32.46	31.23	31.34	40,537,312	-1.60(-4.85%)
Feb 01, 2016	32.85	33.21	32.57	32.94	28,416,408	-0.08(-0.24%)
Jan 29, 2016	31.64	33.03	31.62	33.02	46,562,412	+1.70(+5.42%)
Jan 28, 2016	31.95	32.10	31.07	31.32	29,930,296	-0.09(-0.30%)
Jan 27, 2016	31.27	32.29	31.15	31.41	36,496,328	+0.05(+0.15%)
Jan 26, 2016	30.67	31.59	30.59	31.37	30,350,696	+0.74(+2.40%)
Jan 25, 2016	31.61	31.72	30.55	30.63	41,204,344	-1.17(-3.68%)
Jan 22, 2016	31.79	32.03	31.62	31.80	38,975,756	+0.70(+2.27%)
Jan 21, 2016	31.38	32.06	31.00	31.10	45,126,572	-0.26(-0.84%)
Jan 20, 2016	31.38	31.77	30.55	31.36	64,421,352	-1.12(-3.46%)
Jan 19, 2016	33.19	33.40	32.27	32.48	50,365,508	-0.41(-1.25%)
Jan 15, 2016	32.92	32.89	32.89	32.89	67,723,504	-2.25(-6.41%)
Jan 14, 2016	35.18	35.48	34.52	35.15	38,886,184	+0.15(+0.42%)
Jan 13, 2016	36.65	36.67	34.83	35.00	36,032,260	-1.31(-3.61%)
Jan 12, 2016	36.79	36.79	35.84	36.31	33,967,420	+0.02(+0.06%)
Jan 11, 2016	36.06	36.39	35.57	36.29	33,936,440	+0.56(+1.56%)
Jan 08, 2016	37.74	37.75	35.65	35.73	39,564,272	-1.11(-3.01%)
Jan 07, 2016	38.01	38.25	36.79	36.84	48,923,948	-1.98(-5.11%)
Jan 06, 2016	38.80	39.17	38.54	38.82	29,050,336	-0.57(-1.45%)
Jan 05, 2016	39.92	39.96	39.04	39.39	22,476,118	-0.21(-0.53%)

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.