Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.85	47.48	44.86	44.86	504,030	-1.05(-2.29%)
Mar 30, 2016	46.17	46.92	45.83	45.92	282,201	+0.12(+0.27%)
Mar 29, 2016	46.00	46.00	44.04	45.79	508,290	-0.90(-1.92%)
Mar 28, 2016	46.90	47.19	46.29	46.69	249,157	+0.06(+0.12%)
Mar 24, 2016	45.95	46.63	46.63	46.63	337,840	+0.07(+0.16%)
Mar 23, 2016	47.76	47.99	46.53	46.56	613,068	-1.13(-2.36%)
Mar 22, 2016	47.76	47.86	46.63	47.68	418,231	-0.42(-0.87%)
Mar 21, 2016	48.22	48.61	47.39	48.10	279,076	-0.02(-0.05%)
Mar 18, 2016	48.62	49.42	47.82	48.13	1,651,022	+0.02(+0.03%)
Mar 17, 2016	46.15	48.36	45.71	48.11	547,432	+2.09(+4.55%)
Mar 16, 2016	46.07	46.73	45.18	46.01	477,844	-0.13(-0.28%)
Mar 15, 2016	46.61	47.10	46.10	46.15	422,037	-1.25(-2.63%)
Mar 14, 2016	47.10	47.71	46.47	47.39	422,934	+0.29(+0.61%)
Mar 11, 2016	46.00	47.38	45.33	47.11	488,504	+1.75(+3.86%)
Mar 10, 2016	44.49	45.60	43.62	45.36	593,825	+1.08(+2.45%)
Mar 09, 2016	45.41	45.97	44.03	44.27	520,069	-0.77(-1.71%)
Mar 08, 2016	46.71	46.98	44.92	45.05	668,548	-1.96(-4.18%)
Mar 07, 2016	46.82	47.62	46.48	47.01	551,353	+0.16(+0.33%)
Mar 04, 2016	45.28	47.61	44.22	46.85	991,831	+2.06(+4.60%)
Mar 03, 2016	43.46	45.31	43.07	44.79	928,883	+1.39(+3.20%)
Mar 02, 2016	41.48	43.56	40.93	43.40	721,788	+2.01(+4.86%)
Mar 01, 2016	40.23	41.82	39.84	41.39	620,834	+1.25(+3.11%)
Feb 29, 2016	41.28	41.39	40.13	40.14	532,455	-1.23(-2.98%)
Feb 26, 2016	41.11	42.03	40.52	41.37	558,649	+0.81(+2.00%)
Feb 25, 2016	40.66	41.06	39.23	40.56	493,877	-0.05(-0.12%)
Feb 24, 2016	40.25	40.81	39.23	40.61	506,359	-0.39(-0.94%)
Feb 23, 2016	42.47	42.47	40.90	41.00	473,189	-1.49(-3.52%)
Feb 22, 2016	41.89	42.91	41.76	42.49	355,137	+0.92(+2.21%)
Feb 19, 2016	40.94	41.81	40.64	41.57	338,361	+0.45(+1.10%)
Feb 18, 2016	41.91	42.06	40.74	41.12	427,679	-0.63(-1.51%)
Feb 17, 2016	41.78	42.88	41.58	41.75	484,746	+0.53(+1.28%)
Feb 16, 2016	40.44	41.46	39.80	41.23	355,695	+1.45(+3.63%)
Feb 12, 2016	39.36	39.78	39.78	39.78	544,683	+1.40(+3.64%)
Feb 11, 2016	39.02	39.29	38.01	38.38	467,906	-1.29(-3.25%)
Feb 10, 2016	39.80	40.45	39.55	39.67	706,660	+0.33(+0.84%)
Feb 09, 2016	38.74	39.82	38.27	39.34	374,649	-0.07(-0.19%)
Feb 08, 2016	39.65	39.76	38.51	39.42	452,401	-0.84(-2.08%)
Feb 05, 2016	41.00	41.66	40.01	40.26	557,817	-0.65(-1.59%)
Feb 04, 2016	40.10	41.92	40.10	40.91	543,529	+0.71(+1.76%)
Feb 03, 2016	39.63	40.38	38.10	40.20	742,231	+1.16(+2.98%)
Feb 02, 2016	39.60	40.33	38.59	39.04	380,297	-0.96(-2.40%)
Feb 01, 2016	40.29	40.39	39.14	40.00	597,785	-0.72(-1.76%)
Jan 29, 2016	40.25	41.45	39.87	40.71	871,950	+0.55(+1.38%)
Jan 28, 2016	39.04	42.12	38.74	40.16	1,426,354	+1.93(+5.05%)
Jan 27, 2016	38.00	40.37	37.20	38.23	1,305,019	+0.04(+0.11%)
Jan 26, 2016	36.98	38.64	36.98	38.19	872,166	+1.44(+3.92%)
Jan 25, 2016	37.99	38.25	36.67	36.75	611,712	-1.54(-4.02%)
Jan 22, 2016	37.95	39.84	37.57	38.29	530,857	+1.15(+3.09%)
Jan 21, 2016	37.62	38.20	36.76	37.14	693,229	-0.32(-0.85%)
Jan 20, 2016	37.37	37.62	35.93	37.46	935,491	-0.61(-1.60%)
Jan 19, 2016	39.54	39.98	37.94	38.07	859,473	-0.66(-1.70%)
Jan 15, 2016	39.05	38.73	38.73	38.73	1,289,174	-1.63(-4.03%)
Jan 14, 2016	41.00	41.14	39.51	40.35	1,057,559	-0.37(-0.90%)
Jan 13, 2016	41.76	43.13	40.44	40.72	1,820,303	-3.70(-8.32%)
Jan 12, 2016	45.44	45.44	43.80	44.42	542,994	-0.33(-0.73%)
Jan 11, 2016	45.54	46.11	44.28	44.74	816,744	-0.32(-0.70%)
Jan 08, 2016	46.39	46.59	45.00	45.06	336,394	-0.70(-1.53%)
Jan 07, 2016	45.34	45.79	45.06	45.76	466,953	-0.39(-0.85%)
Jan 06, 2016	45.92	46.80	45.80	46.15	420,408	-0.57(-1.22%)
Jan 05, 2016	47.13	47.58	46.45	46.72	370,428	-0.54(-1.14%)

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.