Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	46.90	46.92	46.64	46.75	4,388,968	-0.08(-0.18%)
Mar 30, 2016	47.13	47.26	46.79	46.84	4,930,676	-0.11(-0.24%)
Mar 29, 2016	46.79	47.06	46.53	46.95	4,104,716	+0.14(+0.29%)
Mar 28, 2016	46.70	46.94	46.59	46.81	4,097,142	+0.10(+0.21%)
Mar 24, 2016	46.54	46.71	46.71	46.71	7,994,907	-0.03(-0.06%)
Mar 23, 2016	46.80	46.82	46.53	46.74	3,935,556	-0.04(-0.09%)
Mar 22, 2016	46.23	46.90	46.16	46.79	5,429,933	+0.09(+0.19%)
Mar 21, 2016	46.77	46.90	46.44	46.70	4,474,338	-0.21(-0.45%)
Mar 18, 2016	46.29	46.91	46.05	46.91	14,886,843	+0.86(+1.86%)
Mar 17, 2016	45.00	46.19	44.92	46.06	8,759,898	+1.11(+2.48%)
Mar 16, 2016	45.12	45.15	44.72	44.94	4,803,106	-0.21(-0.46%)
Mar 15, 2016	44.92	45.37	44.85	45.15	5,463,560	+0.11(+0.25%)
Mar 14, 2016	44.58	45.19	44.58	45.04	5,625,506	+0.43(+0.96%)
Mar 11, 2016	44.39	44.75	44.22	44.61	5,821,548	+0.69(+1.57%)
Mar 10, 2016	43.90	44.10	43.48	43.92	5,721,718	+0.36(+0.84%)
Mar 09, 2016	44.03	44.03	43.47	43.56	5,344,086	-0.24(-0.54%)
Mar 08, 2016	44.24	44.33	43.71	43.79	6,129,258	-0.64(-1.43%)
Mar 07, 2016	44.42	44.57	44.26	44.43	6,814,190	-0.23(-0.52%)
Mar 04, 2016	44.79	45.04	44.43	44.66	7,002,108	-0.06(-0.13%)
Mar 03, 2016	44.73	44.87	44.44	44.72	5,338,990	+0.17(+0.38%)
Mar 02, 2016	44.49	45.09	44.38	44.55	6,803,246	-0.05(-0.12%)
Mar 01, 2016	44.24	44.69	44.13	44.60	7,980,464	+0.65(+1.49%)
Feb 29, 2016	43.75	44.25	43.63	43.95	8,923,435	+0.10(+0.22%)
Feb 26, 2016	43.59	43.95	43.47	43.85	6,313,808	+0.40(+0.92%)
Feb 25, 2016	42.93	43.46	42.79	43.45	4,315,945	+0.52(+1.22%)
Feb 24, 2016	42.75	43.09	42.50	42.93	5,578,429	-0.06(-0.14%)
Feb 23, 2016	42.99	43.27	42.72	42.99	3,701,154	-0.21(-0.49%)
Feb 22, 2016	43.08	43.36	43.00	43.20	4,625,288	+0.54(+1.27%)
Feb 19, 2016	42.62	42.83	42.35	42.66	5,335,309	-0.01(-0.02%)
Feb 18, 2016	42.64	42.93	42.58	42.67	3,508,390	-0.20(-0.46%)
Feb 17, 2016	42.85	43.05	42.65	42.87	5,257,512	+0.29(+0.67%)
Feb 16, 2016	42.43	42.73	42.25	42.58	5,822,962	+0.77(+1.85%)
Feb 12, 2016	41.53	41.81	41.81	41.81	6,900,019	+0.65(+1.59%)
Feb 11, 2016	41.16	41.67	40.79	41.15	5,804,827	-0.80(-1.90%)
Feb 10, 2016	42.20	42.75	41.86	41.95	4,403,081	+0.01(+0.02%)
Feb 09, 2016	41.00	42.30	40.90	41.94	5,235,469	+0.52(+1.25%)
Feb 08, 2016	41.62	41.66	40.80	41.42	9,134,746	-0.44(-1.06%)
Feb 05, 2016	42.35	42.51	41.68	41.87	6,142,179	-0.69(-1.63%)
Feb 04, 2016	41.78	42.68	41.75	42.56	6,230,794	+0.69(+1.66%)
Feb 03, 2016	41.91	42.08	41.06	41.87	4,997,440	+0.33(+0.79%)
Feb 02, 2016	41.77	41.92	41.37	41.54	5,467,935	-0.78(-1.85%)
Feb 01, 2016	42.55	42.61	42.00	42.32	5,544,252	-0.34(-0.80%)
Jan 29, 2016	41.87	42.69	41.60	42.66	9,196,757	+1.07(+2.58%)
Jan 28, 2016	41.74	41.89	41.35	41.59	7,252,026	+0.11(+0.26%)
Jan 27, 2016	41.69	42.13	41.18	41.48	9,866,341	-0.21(-0.51%)
Jan 26, 2016	40.81	41.82	40.00	41.69	13,306,296	+0.15(+0.36%)
Jan 25, 2016	42.03	42.17	41.47	41.54	6,327,011	-0.48(-1.14%)
Jan 22, 2016	42.12	42.20	41.71	42.02	7,218,037	+0.45(+1.09%)
Jan 21, 2016	41.65	41.88	41.28	41.57	7,815,428	-0.28(-0.67%)
Jan 20, 2016	41.58	42.17	41.11	41.85	9,612,300	-0.30(-0.71%)
Jan 19, 2016	42.51	42.64	41.67	42.15	6,822,086	+0.21(+0.49%)
Jan 15, 2016	42.31	41.94	41.94	41.94	13,037,116	-1.04(-2.43%)
Jan 14, 2016	42.62	43.23	42.25	42.98	6,258,147	+0.39(+0.91%)
Jan 13, 2016	43.90	43.92	42.53	42.60	6,043,966	-1.00(-2.29%)
Jan 12, 2016	44.13	44.13	43.03	43.59	5,885,917	+0.05(+0.11%)
Jan 11, 2016	43.74	43.74	43.13	43.55	6,768,841	-0.02(-0.06%)
Jan 08, 2016	43.67	44.15	43.47	43.57	6,799,693	+0.02(+0.06%)
Jan 07, 2016	43.96	44.31	43.40	43.55	9,161,393	-1.15(-2.57%)
Jan 06, 2016	44.69	45.00	44.34	44.69	7,481,812	-0.53(-1.16%)
Jan 05, 2016	45.17	45.36	44.85	45.22	5,790,883	+0.08(+0.19%)

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.