Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	46.83	47.75	46.70	47.17	979,785	+0.19(+0.40%)
Mar 30, 2016	47.10	47.14	46.50	46.98	733,723	+0.15(+0.32%)
Mar 29, 2016	46.24	47.05	46.24	46.83	1,184,034	+0.51(+1.10%)
Mar 28, 2016	45.26	46.63	45.06	46.32	1,021,531	+1.00(+2.21%)
Mar 24, 2016	45.27	45.32	45.32	45.32	919,200	-0.21(-0.46%)
Mar 23, 2016	45.53	45.89	45.29	45.53	643,977	-0.44(-0.96%)
Mar 22, 2016	46.38	46.45	45.89	45.97	646,169	-0.53(-1.14%)
Mar 21, 2016	46.79	46.79	45.48	46.50	785,928	-0.04(-0.09%)
Mar 18, 2016	46.28	47.00	46.05	46.54	2,041,303	+0.62(+1.35%)
Mar 17, 2016	46.06	46.44	45.82	45.92	1,282,609	-0.28(-0.61%)
Mar 16, 2016	45.75	46.39	45.51	46.20	868,503	+0.19(+0.41%)
Mar 15, 2016	46.43	46.55	45.91	46.01	520,876	-0.55(-1.18%)
Mar 14, 2016	46.49	46.79	46.09	46.56	651,389	+0.09(+0.19%)
Mar 11, 2016	46.44	47.10	46.25	46.47	863,326	+0.50(+1.09%)
Mar 10, 2016	46.58	46.75	45.70	45.97	913,546	-0.31(-0.67%)
Mar 09, 2016	46.38	46.88	46.11	46.28	953,611	-0.10(-0.22%)
Mar 08, 2016	46.43	47.38	46.30	46.38	1,414,788	-0.59(-1.26%)
Mar 07, 2016	45.40	47.35	45.25	46.97	3,078,559	-1.17(-2.43%)
Mar 04, 2016	47.50	48.29	47.13	48.14	1,297,417	+0.68(+1.43%)
Mar 03, 2016	46.78	47.62	46.37	47.46	1,273,774	+0.26(+0.55%)
Mar 02, 2016	46.71	47.70	46.71	47.20	1,888,550	+0.65(+1.40%)
Mar 01, 2016	46.83	46.95	46.02	46.55	1,672,805	-0.03(-0.06%)
Feb 29, 2016	46.56	47.08	46.02	46.58	1,346,609	-0.08(-0.17%)
Feb 26, 2016	46.56	46.79	46.09	46.66	1,485,437	+0.47(+1.02%)
Feb 25, 2016	46.39	46.49	45.44	46.19	2,409,675	-0.04(-0.09%)
Feb 24, 2016	44.27	46.44	43.87	46.23	4,152,424	+1.88(+4.24%)
Feb 23, 2016	43.45	44.73	43.26	44.35	2,323,090	+0.93(+2.14%)
Feb 22, 2016	43.25	43.82	42.87	43.42	1,272,280	+0.60(+1.40%)
Feb 19, 2016	43.51	43.53	42.00	42.82	2,006,992	-0.74(-1.70%)
Feb 18, 2016	43.00	43.93	41.75	43.56	2,251,948	-0.44(-1.00%)
Feb 17, 2016	43.03	44.11	42.65	44.00	1,450,890	+1.07(+2.49%)
Feb 16, 2016	42.27	43.11	41.82	42.93	1,515,761	+0.97(+2.31%)
Feb 12, 2016	41.29	41.96	41.96	41.96	1,072,100	+1.03(+2.52%)
Feb 11, 2016	40.27	41.38	40.19	40.93	1,643,585	+0.36(+0.89%)
Feb 10, 2016	41.05	41.85	40.46	40.57	1,952,540	-0.27(-0.66%)
Feb 09, 2016	41.50	42.28	40.79	40.84	3,010,469	-0.70(-1.70%)
Feb 08, 2016	42.75	42.92	41.28	41.55	3,066,751	-1.45(-3.36%)
Feb 05, 2016	43.36	43.85	42.68	42.99	3,328,925	-0.37(-0.85%)
Feb 04, 2016	39.99	43.41	39.10	43.36	7,035,182	+2.50(+6.12%)
Feb 03, 2016	40.97	41.43	39.82	40.86	3,425,004	+0.03(+0.07%)
Feb 02, 2016	40.09	41.20	40.09	40.83	2,402,857	+0.37(+0.91%)
Feb 01, 2016	39.20	40.78	39.06	40.46	2,780,700	+1.10(+2.79%)
Jan 29, 2016	39.02	39.37	38.81	39.36	1,741,912	+0.36(+0.92%)
Jan 28, 2016	38.09	39.69	37.91	39.00	1,578,111	+1.27(+3.37%)
Jan 27, 2016	38.51	38.73	37.54	37.73	877,390	-0.83(-2.15%)
Jan 26, 2016	37.80	38.77	37.72	38.56	1,338,618	+0.65(+1.71%)
Jan 25, 2016	38.58	38.70	37.66	37.91	1,653,318	-0.53(-1.38%)
Jan 22, 2016	38.22	38.50	37.39	38.44	2,583,402	+0.25(+0.65%)
Jan 21, 2016	37.78	38.94	37.18	38.19	2,252,755	+0.39(+1.03%)
Jan 20, 2016	37.47	38.28	36.44	37.80	2,521,223	-0.07(-0.18%)
Jan 19, 2016	37.76	38.24	37.33	37.87	2,436,370	+0.01(+0.03%)
Jan 15, 2016	37.51	37.86	37.86	37.86	1,769,000	-0.27(-0.71%)
Jan 14, 2016	38.49	38.73	36.84	38.13	2,454,606	-0.23(-0.60%)
Jan 13, 2016	38.82	39.20	38.28	38.36	2,508,019	-0.38(-0.98%)
Jan 12, 2016	38.58	39.11	38.47	38.74	1,660,976	+0.06(+0.16%)
Jan 11, 2016	38.50	38.78	38.19	38.68	1,736,913	+0.41(+1.07%)
Jan 08, 2016	38.89	38.97	38.17	38.27	2,413,224	+0.00(+0.00%)
Jan 07, 2016	39.00	39.65	38.17	38.27	6,469,186	-1.94(-4.82%)
Jan 06, 2016	39.75	40.64	39.69	40.21	1,784,250	+0.03(+0.07%)
Jan 05, 2016	41.05	41.12	39.76	40.18	2,582,177	-0.76(-1.86%)

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.