Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.63	46.45	44.81	45.73	8,038,367	+0.11(+0.25%)
Mar 30, 2016	46.16	46.85	45.34	45.62	6,971,285	-0.93(-1.99%)
Mar 29, 2016	46.43	46.74	45.90	46.55	4,984,699	+0.03(+0.06%)
Mar 28, 2016	46.92	47.27	46.29	46.52	4,619,247	-0.43(-0.91%)
Mar 24, 2016	46.02	46.95	46.95	46.95	5,968,032	+0.67(+1.45%)
Mar 23, 2016	47.12	47.57	46.14	46.28	6,021,360	-0.83(-1.77%)
Mar 22, 2016	46.77	47.69	46.50	47.11	5,633,134	+0.16(+0.33%)
Mar 21, 2016	46.65	47.27	46.33	46.95	7,114,612	+0.49(+1.06%)
Mar 18, 2016	45.53	46.82	45.01	46.46	13,637,443	+0.70(+1.53%)
Mar 17, 2016	46.85	47.06	45.44	45.76	9,034,741	-1.26(-2.67%)
Mar 16, 2016	46.20	47.26	46.15	47.02	6,998,496	+0.71(+1.54%)
Mar 15, 2016	45.43	46.32	45.09	46.30	6,518,993	+0.39(+0.85%)
Mar 14, 2016	46.40	46.77	45.39	45.91	5,939,013	-0.70(-1.50%)
Mar 11, 2016	45.88	46.63	45.21	46.61	6,979,714	+0.85(+1.85%)
Mar 10, 2016	46.25	46.25	44.93	45.76	7,573,504	-0.44(-0.96%)
Mar 09, 2016	45.37	46.95	44.94	46.20	8,578,786	+1.76(+3.96%)
Mar 08, 2016	44.76	45.55	44.40	44.44	7,309,222	-0.66(-1.45%)
Mar 07, 2016	45.03	45.43	44.69	45.10	7,289,254	-0.46(-1.00%)
Mar 04, 2016	45.99	46.10	44.31	45.56	9,859,212	+0.04(+0.08%)
Mar 03, 2016	44.91	45.76	44.79	45.52	8,750,523	+1.26(+2.84%)
Mar 02, 2016	43.91	44.91	43.32	44.27	7,561,405	+0.35(+0.80%)
Mar 01, 2016	42.90	43.92	42.18	43.92	6,320,724	+1.08(+2.51%)
Feb 29, 2016	42.95	43.34	42.50	42.84	7,478,446	+0.30(+0.70%)
Feb 26, 2016	43.73	44.12	42.46	42.54	7,537,606	-0.73(-1.70%)
Feb 25, 2016	43.41	43.65	42.19	43.27	7,437,267	+0.06(+0.13%)
Feb 24, 2016	40.58	43.29	40.29	43.22	11,925,596	+2.22(+5.43%)
Feb 23, 2016	42.35	42.35	40.89	40.99	8,012,605	-0.85(-2.03%)
Feb 22, 2016	40.83	42.05	40.65	41.84	7,045,599	+1.16(+2.86%)
Feb 19, 2016	39.24	40.70	39.18	40.68	7,755,816	+1.06(+2.68%)
Feb 18, 2016	41.62	41.68	39.23	39.62	9,553,977	-1.58(-3.83%)
Feb 17, 2016	41.25	41.81	40.63	41.19	8,373,558	+0.30(+0.73%)
Feb 16, 2016	42.03	42.07	40.14	40.89	9,803,141	-0.29(-0.69%)
Feb 12, 2016	40.61	41.18	41.18	41.18	9,413,738	+1.55(+3.92%)
Feb 11, 2016	38.38	39.94	38.07	39.62	11,465,376	+0.49(+1.26%)
Feb 10, 2016	38.88	39.77	37.79	39.13	9,571,950	+0.04(+0.11%)
Feb 09, 2016	38.77	40.13	38.43	39.09	9,291,013	+0.00(+0.00%)
Feb 08, 2016	40.22	40.22	37.47	39.09	16,122,114	-1.64(-4.03%)
Feb 05, 2016	43.49	44.04	40.59	40.73	12,868,740	-2.90(-6.65%)
Feb 04, 2016	43.23	44.36	42.51	43.63	14,283,330	+0.60(+1.39%)
Feb 03, 2016	46.21	46.45	41.94	43.03	17,986,504	-3.06(-6.65%)
Feb 02, 2016	47.56	47.66	45.85	46.09	9,742,945	-2.41(-4.98%)
Feb 01, 2016	48.16	48.81	46.93	48.51	7,734,325	+0.59(+1.22%)
Jan 29, 2016	45.92	47.96	44.66	47.92	10,303,172	+2.35(+5.16%)
Jan 28, 2016	47.54	47.71	43.89	45.57	15,158,635	-1.02(-2.20%)
Jan 27, 2016	48.25	48.36	46.07	46.60	10,662,451	-1.21(-2.54%)
Jan 26, 2016	46.95	47.83	46.26	47.81	8,480,543	+1.81(+3.95%)
Jan 25, 2016	47.70	48.08	45.94	46.00	8,585,313	-1.92(-4.01%)
Jan 22, 2016	45.96	48.36	45.70	47.92	13,135,014	+3.13(+6.98%)
Jan 21, 2016	45.98	46.01	44.53	44.79	12,691,279	-1.45(-3.13%)
Jan 20, 2016	45.87	46.92	45.06	46.24	11,275,266	-0.75(-1.59%)
Jan 19, 2016	47.37	48.38	46.12	46.98	10,062,416	+0.09(+0.20%)
Jan 15, 2016	45.81	46.89	46.89	46.89	12,221,350	-0.64(-1.35%)
Jan 14, 2016	46.11	47.97	44.85	47.54	12,318,111	+1.62(+3.52%)
Jan 13, 2016	49.66	49.89	44.52	45.92	19,163,434	-4.35(-8.65%)
Jan 12, 2016	49.34	50.88	48.94	50.27	11,574,720	+1.50(+3.07%)
Jan 11, 2016	48.20	49.03	47.20	48.77	9,460,661	+0.57(+1.19%)
Jan 08, 2016	50.98	51.19	48.09	48.20	14,504,713	-2.70(-5.31%)
Jan 07, 2016	49.15	51.00	49.12	50.90	12,957,088	+1.01(+2.02%)
Jan 06, 2016	49.34	50.83	49.29	49.89	10,856,972	-0.35(-0.70%)
Jan 05, 2016	49.53	50.38	49.27	50.25	7,277,053	+0.86(+1.74%)

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.