Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	53.84	54.53	53.66	54.40	1,782,844	+0.65(+1.21%)
Mar 30, 2016	53.83	54.24	53.42	53.75	1,302,995	+0.23(+0.43%)
Mar 29, 2016	53.02	53.54	52.58	53.52	3,127,706	-0.10(-0.18%)
Mar 28, 2016	53.73	54.16	53.52	53.62	977,597	+0.06(+0.11%)
Mar 24, 2016	53.36	53.56	53.56	53.56	978,043	-0.05(-0.10%)
Mar 23, 2016	54.07	54.07	53.55	53.61	1,127,494	-0.61(-1.12%)
Mar 22, 2016	54.18	54.71	53.90	54.22	1,429,787	-0.09(-0.16%)
Mar 21, 2016	54.55	54.65	54.11	54.31	1,405,395	-0.37(-0.67%)
Mar 18, 2016	53.58	54.84	53.50	54.67	6,408,219	+1.27(+2.37%)
Mar 17, 2016	52.41	53.54	52.01	53.41	2,287,098	+1.15(+2.20%)
Mar 16, 2016	51.92	52.43	51.81	52.26	1,581,916	+0.29(+0.56%)
Mar 15, 2016	51.78	52.07	51.46	51.97	1,655,407	-0.19(-0.37%)
Mar 14, 2016	52.21	52.50	51.87	52.16	2,063,561	-0.31(-0.59%)
Mar 11, 2016	52.27	52.71	52.21	52.47	1,692,270	+0.63(+1.22%)
Mar 10, 2016	52.47	52.59	51.18	51.84	1,769,363	-0.42(-0.81%)
Mar 09, 2016	52.36	52.68	52.12	52.26	2,367,665	+0.07(+0.13%)
Mar 08, 2016	52.97	53.46	52.07	52.19	2,342,835	-1.05(-1.98%)
Mar 07, 2016	52.37	53.29	51.75	53.24	1,961,849	+0.47(+0.90%)
Mar 04, 2016	53.15	53.44	52.58	52.77	1,778,381	-0.37(-0.69%)
Mar 03, 2016	52.28	53.16	52.04	53.14	2,864,332	+1.05(+2.02%)
Mar 02, 2016	51.35	52.14	51.17	52.08	3,036,581	+0.33(+0.65%)
Mar 01, 2016	50.51	51.85	50.35	51.75	2,827,889	+1.74(+3.48%)
Feb 29, 2016	50.49	50.96	49.96	50.01	4,459,040	-0.65(-1.28%)
Feb 26, 2016	50.60	50.96	50.45	50.66	2,412,425	+0.22(+0.44%)
Feb 25, 2016	50.05	50.46	49.88	50.44	2,257,695	+0.33(+0.65%)
Feb 24, 2016	49.47	50.35	48.91	50.11	3,809,832	-0.20(-0.40%)
Feb 23, 2016	50.82	51.15	50.08	50.32	3,922,257	-0.80(-1.56%)
Feb 22, 2016	50.89	51.41	50.72	51.12	2,974,872	+0.50(+0.99%)
Feb 19, 2016	50.22	50.71	49.69	50.62	3,541,706	+0.38(+0.75%)
Feb 18, 2016	50.11	50.57	50.00	50.24	2,514,179	+0.39(+0.78%)
Feb 17, 2016	48.91	50.01	48.89	49.85	2,873,216	+1.09(+2.23%)
Feb 16, 2016	48.48	48.95	48.23	48.76	3,682,892	+0.89(+1.85%)
Feb 12, 2016	47.46	47.87	47.87	47.87	4,006,187	+0.73(+1.55%)
Feb 11, 2016	46.08	47.26	46.03	47.15	5,218,932	+0.46(+0.98%)
Feb 10, 2016	46.35	47.08	46.28	46.69	3,130,621	+0.76(+1.66%)
Feb 09, 2016	45.43	46.35	45.42	45.92	4,552,545	-0.11(-0.25%)
Feb 08, 2016	46.92	46.99	45.59	46.04	3,785,222	-1.30(-2.75%)
Feb 05, 2016	47.93	48.61	47.15	47.34	4,155,916	-0.90(-1.86%)
Feb 04, 2016	47.29	48.32	46.93	48.23	6,366,898	+0.97(+2.04%)
Feb 03, 2016	48.30	48.97	47.06	47.27	6,499,612	-0.89(-1.84%)
Feb 02, 2016	49.31	49.62	48.02	48.16	4,358,354	-2.11(-4.20%)
Feb 01, 2016	49.91	50.71	49.68	50.26	5,544,347	+0.04(+0.09%)
Jan 29, 2016	49.20	50.23	49.15	50.22	6,564,055	+1.11(+2.25%)
Jan 28, 2016	50.01	50.07	48.80	49.11	3,809,428	-0.28(-0.57%)
Jan 27, 2016	49.86	50.26	49.13	49.39	4,238,183	-0.70(-1.40%)
Jan 26, 2016	52.48	52.77	49.90	50.10	4,243,250	+0.57(+1.15%)
Jan 25, 2016	50.96	51.11	49.49	49.53	2,292,623	-1.43(-2.81%)
Jan 22, 2016	51.31	51.70	50.73	50.96	4,634,553	+0.60(+1.19%)
Jan 21, 2016	50.12	51.20	49.39	50.36	5,666,856	+0.90(+1.81%)
Jan 20, 2016	51.85	51.85	48.85	49.46	6,821,773	+0.81(+1.66%)
Jan 19, 2016	48.95	49.17	48.21	48.66	5,583,790	+0.26(+0.54%)
Jan 15, 2016	49.29	48.39	48.39	48.39	5,727,694	-2.07(-4.11%)
Jan 14, 2016	50.08	50.96	49.44	50.47	4,835,230	+0.29(+0.58%)
Jan 13, 2016	51.42	52.02	50.14	50.18	3,825,892	-1.19(-2.31%)
Jan 12, 2016	51.42	51.52	50.62	51.36	3,305,447	+0.47(+0.93%)
Jan 11, 2016	51.49	51.85	50.38	50.89	4,122,656	-0.20(-0.40%)
Jan 08, 2016	51.84	52.16	50.98	51.09	3,912,549	-0.56(-1.09%)
Jan 07, 2016	53.39	53.63	51.57	51.65	4,743,188	-2.89(-5.30%)
Jan 06, 2016	54.89	55.18	54.42	54.54	3,926,048	-1.05(-1.88%)
Jan 05, 2016	55.74	56.05	55.21	55.59	2,882,804	-0.15(-0.27%)

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.