Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.23	45.38	44.34	45.12	988,220	-0.01(-0.03%)
Mar 30, 2016	45.22	45.49	44.96	45.14	634,409	-0.05(-0.10%)
Mar 29, 2016	43.93	45.24	43.70	45.18	1,055,753	+1.25(+2.85%)
Mar 28, 2016	44.70	44.80	43.37	43.93	801,679	-0.46(-1.04%)
Mar 24, 2016	44.18	44.39	44.39	44.39	721,735	+0.03(+0.06%)
Mar 23, 2016	44.55	45.06	44.34	44.37	565,580	-0.27(-0.60%)
Mar 22, 2016	44.68	44.88	44.31	44.63	817,564	-0.32(-0.71%)
Mar 21, 2016	45.11	45.62	43.42	44.95	787,998	-0.32(-0.70%)
Mar 18, 2016	44.91	45.71	44.75	45.27	1,817,294	+0.22(+0.49%)
Mar 17, 2016	44.08	45.27	43.92	45.05	1,340,372	+1.13(+2.57%)
Mar 16, 2016	43.42	44.15	42.99	43.92	606,880	+0.30(+0.70%)
Mar 15, 2016	43.56	43.74	42.84	43.61	630,567	-0.20(-0.46%)
Mar 14, 2016	44.44	44.58	43.35	43.82	1,194,016	-0.78(-1.76%)
Mar 11, 2016	44.36	44.64	43.84	44.60	817,085	+0.62(+1.41%)
Mar 10, 2016	43.93	44.34	43.56	43.98	1,322,722	+0.36(+0.83%)
Mar 09, 2016	43.95	44.10	43.45	43.61	1,033,472	-0.03(-0.07%)
Mar 08, 2016	44.27	44.46	43.63	43.65	689,073	-0.89(-1.99%)
Mar 07, 2016	44.04	44.70	43.84	44.54	1,019,536	+0.39(+0.88%)
Mar 04, 2016	43.43	44.36	43.32	44.15	1,293,576	+0.56(+1.29%)
Mar 03, 2016	43.03	43.58	41.97	43.58	2,082,718	+0.32(+0.75%)
Mar 02, 2016	43.60	44.26	42.97	43.26	1,929,441	-0.30(-0.68%)
Mar 01, 2016	42.30	43.70	41.88	43.56	1,764,574	+1.71(+4.09%)
Feb 29, 2016	41.94	42.10	41.30	41.85	969,948	-0.16(-0.39%)
Feb 26, 2016	41.50	42.14	41.33	42.01	886,151	+0.72(+1.74%)
Feb 25, 2016	41.22	41.77	40.43	41.29	583,906	+0.18(+0.44%)
Feb 24, 2016	40.70	41.18	39.68	41.11	799,827	-0.04(-0.09%)
Feb 23, 2016	41.51	41.81	40.87	41.15	818,308	-0.23(-0.56%)
Feb 22, 2016	41.42	42.06	41.01	41.38	1,161,910	+0.53(+1.30%)
Feb 19, 2016	40.33	40.88	39.52	40.85	1,072,299	+0.12(+0.29%)
Feb 18, 2016	40.63	40.82	40.11	40.73	893,519	+0.22(+0.54%)
Feb 17, 2016	40.70	41.51	40.22	40.51	1,585,348	+0.02(+0.05%)
Feb 16, 2016	40.11	40.76	39.12	40.49	909,028	+0.99(+2.49%)
Feb 12, 2016	38.76	39.51	39.51	39.51	853,184	+1.32(+3.45%)
Feb 11, 2016	38.40	38.76	37.61	38.19	952,443	-0.62(-1.60%)
Feb 10, 2016	39.91	40.12	38.80	38.81	888,368	-0.73(-1.84%)
Feb 09, 2016	38.31	39.73	37.80	39.54	2,130,377	+0.73(+1.87%)
Feb 08, 2016	38.24	38.84	37.76	38.81	2,410,126	+0.21(+0.55%)
Feb 05, 2016	38.91	39.02	37.80	38.60	2,212,616	-0.33(-0.85%)
Feb 04, 2016	35.03	39.24	33.91	38.93	3,307,067	+3.03(+8.43%)
Feb 03, 2016	36.01	36.39	35.23	35.90	2,771,668	+0.05(+0.13%)
Feb 02, 2016	36.36	36.93	35.64	35.86	2,265,353	-0.88(-2.38%)
Feb 01, 2016	35.36	36.78	34.83	36.73	2,175,687	+1.19(+3.36%)
Jan 29, 2016	33.92	35.59	33.92	35.54	1,860,517	+1.67(+4.94%)
Jan 28, 2016	34.37	34.66	33.52	33.87	857,377	-0.25(-0.72%)
Jan 27, 2016	34.40	35.14	33.95	34.11	970,550	-0.40(-1.15%)
Jan 26, 2016	33.51	35.05	33.27	34.51	1,476,488	+1.24(+3.72%)
Jan 25, 2016	34.04	34.26	33.13	33.27	750,896	-0.82(-2.41%)
Jan 22, 2016	33.72	34.33	33.69	34.09	1,033,019	+0.78(+2.33%)
Jan 21, 2016	32.43	33.76	32.14	33.32	1,736,195	+0.52(+1.60%)
Jan 20, 2016	32.52	33.10	31.71	32.79	1,675,462	-0.22(-0.67%)
Jan 19, 2016	34.15	34.38	32.84	33.01	1,427,452	-0.69(-2.06%)
Jan 15, 2016	33.28	33.70	33.70	33.70	1,752,499	-0.58(-1.68%)
Jan 14, 2016	34.65	34.65	33.33	34.28	3,379,783	-0.06(-0.19%)
Jan 13, 2016	35.93	36.21	34.00	34.35	1,791,324	-1.54(-4.28%)
Jan 12, 2016	35.57	36.26	34.94	35.88	2,078,541	+0.56(+1.58%)
Jan 11, 2016	35.61	35.75	34.94	35.32	1,128,785	-0.26(-0.73%)
Jan 08, 2016	36.04	36.73	35.52	35.58	1,781,749	-0.27(-0.74%)
Jan 07, 2016	35.99	36.48	35.61	35.85	1,481,305	-1.43(-3.84%)
Jan 06, 2016	37.55	38.09	37.20	37.28	1,368,035	-0.91(-2.39%)
Jan 05, 2016	37.89	38.35	37.66	38.20	1,077,332	+0.33(+0.87%)

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.