Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.62	46.43	44.80	45.72	8,041,062	+0.11(+0.25%)
Mar 30, 2016	46.15	46.83	45.33	45.60	6,973,622	-0.93(-1.99%)
Mar 29, 2016	46.41	46.72	45.88	46.53	4,986,370	+0.03(+0.06%)
Mar 28, 2016	46.90	47.25	46.28	46.50	4,620,796	-0.43(-0.91%)
Mar 24, 2016	46.00	46.93	46.93	46.93	5,970,032	+0.67(+1.45%)
Mar 23, 2016	47.11	47.56	46.12	46.26	6,023,379	-0.83(-1.77%)
Mar 22, 2016	46.76	47.68	46.48	47.09	5,635,022	+0.16(+0.33%)
Mar 21, 2016	46.64	47.25	46.31	46.94	7,116,997	+0.49(+1.06%)
Mar 18, 2016	45.51	46.80	45.00	46.45	13,642,014	+0.70(+1.53%)
Mar 17, 2016	46.83	47.04	45.43	45.75	9,037,770	-1.25(-2.67%)
Mar 16, 2016	46.19	47.24	46.14	47.00	7,000,842	+0.71(+1.54%)
Mar 15, 2016	45.41	46.30	45.08	46.29	6,521,178	+0.39(+0.85%)
Mar 14, 2016	46.39	46.76	45.38	45.90	5,941,004	-0.70(-1.50%)
Mar 11, 2016	45.86	46.62	45.19	46.60	6,982,054	+0.85(+1.85%)
Mar 10, 2016	46.24	46.24	44.92	45.75	7,576,043	-0.44(-0.96%)
Mar 09, 2016	45.35	46.94	44.93	46.19	8,581,662	+1.76(+3.96%)
Mar 08, 2016	44.75	45.53	44.39	44.43	7,311,672	-0.66(-1.45%)
Mar 07, 2016	45.01	45.42	44.68	45.08	7,291,697	-0.46(-1.00%)
Mar 04, 2016	45.98	46.09	44.29	45.54	9,862,517	+0.04(+0.08%)
Mar 03, 2016	44.90	45.74	44.77	45.50	8,753,456	+1.25(+2.84%)
Mar 02, 2016	43.89	44.90	43.31	44.25	7,563,940	+0.35(+0.80%)
Mar 01, 2016	42.89	43.91	42.17	43.90	6,322,843	+1.08(+2.51%)
Feb 29, 2016	42.93	43.32	42.48	42.82	7,480,953	+0.30(+0.70%)
Feb 26, 2016	43.72	44.10	42.45	42.53	7,540,133	-0.73(-1.70%)
Feb 25, 2016	43.39	43.64	42.18	43.26	7,439,760	+0.06(+0.13%)
Feb 24, 2016	40.57	43.27	40.27	43.20	11,929,594	+2.22(+5.43%)
Feb 23, 2016	42.34	42.34	40.88	40.98	8,015,291	-0.85(-2.03%)
Feb 22, 2016	40.81	42.03	40.64	41.83	7,047,961	+1.16(+2.86%)
Feb 19, 2016	39.23	40.69	39.17	40.66	7,758,416	+1.06(+2.68%)
Feb 18, 2016	41.61	41.66	39.22	39.60	9,557,180	-1.58(-3.83%)
Feb 17, 2016	41.24	41.79	40.62	41.18	8,376,365	+0.30(+0.73%)
Feb 16, 2016	42.02	42.05	40.13	40.88	9,806,428	-0.29(-0.69%)
Feb 12, 2016	40.59	41.16	41.16	41.16	9,416,894	+1.55(+3.92%)
Feb 11, 2016	38.37	39.93	38.06	39.61	11,469,219	+0.49(+1.26%)
Feb 10, 2016	38.87	39.75	37.78	39.12	9,575,159	+0.04(+0.11%)
Feb 09, 2016	38.75	40.12	38.41	39.08	9,294,128	+0.00(+0.00%)
Feb 08, 2016	40.21	40.21	37.46	39.08	16,127,519	-1.64(-4.03%)
Feb 05, 2016	43.48	44.03	40.58	40.71	12,873,054	-2.90(-6.65%)
Feb 04, 2016	43.22	44.35	42.49	43.62	14,288,120	+0.60(+1.39%)
Feb 03, 2016	46.19	46.43	41.93	43.02	17,992,536	-3.06(-6.65%)
Feb 02, 2016	47.55	47.65	45.83	46.08	9,746,212	-2.41(-4.98%)
Feb 01, 2016	48.14	48.80	46.91	48.49	7,736,918	+0.59(+1.22%)
Jan 29, 2016	45.90	47.95	44.65	47.91	10,306,627	+2.35(+5.16%)
Jan 28, 2016	47.53	47.70	43.88	45.56	15,163,718	-1.02(-2.20%)
Jan 27, 2016	48.23	48.35	46.06	46.58	10,666,026	-1.21(-2.54%)
Jan 26, 2016	46.93	47.82	46.24	47.79	8,483,387	+1.81(+3.95%)
Jan 25, 2016	47.68	48.06	45.92	45.98	8,588,192	-1.92(-4.01%)
Jan 22, 2016	45.95	48.35	45.68	47.90	13,139,418	+3.13(+6.98%)
Jan 21, 2016	45.97	45.99	44.52	44.77	12,695,535	-1.45(-3.13%)
Jan 20, 2016	45.85	46.91	45.04	46.22	11,279,047	-0.75(-1.59%)
Jan 19, 2016	47.35	48.36	46.11	46.97	10,065,790	+0.09(+0.20%)
Jan 15, 2016	45.79	46.88	46.88	46.88	12,225,448	-0.64(-1.35%)
Jan 14, 2016	46.09	47.96	44.84	47.52	12,322,242	+1.62(+3.52%)
Jan 13, 2016	49.64	49.87	44.51	45.90	19,169,860	-4.35(-8.65%)
Jan 12, 2016	49.32	50.87	48.92	50.25	11,578,601	+1.50(+3.07%)
Jan 11, 2016	48.18	49.01	47.19	48.75	9,463,834	+0.57(+1.19%)
Jan 08, 2016	50.96	51.17	48.07	48.18	14,509,576	-2.70(-5.31%)
Jan 07, 2016	49.13	50.98	49.11	50.89	12,961,433	+1.01(+2.02%)
Jan 06, 2016	49.33	50.81	49.27	49.88	10,860,613	-0.35(-0.70%)
Jan 05, 2016	49.51	50.37	49.25	50.23	7,279,494	+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.