Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.02	45.82	44.21	45.12	8,147,904	+0.11(+0.25%)
Mar 30, 2016	45.54	46.22	44.73	45.01	7,066,281	-0.91(-1.99%)
Mar 29, 2016	45.80	46.11	45.28	45.92	5,052,624	+0.03(+0.06%)
Mar 28, 2016	46.29	46.63	45.67	45.89	4,682,193	-0.42(-0.91%)
Mar 24, 2016	45.40	46.31	46.31	46.31	6,049,357	+0.66(+1.45%)
Mar 23, 2016	46.49	46.93	45.52	45.65	6,103,412	-0.82(-1.77%)
Mar 22, 2016	46.15	47.05	45.87	46.48	5,709,895	+0.15(+0.33%)
Mar 21, 2016	46.03	46.63	45.70	46.32	7,211,561	+0.49(+1.06%)
Mar 18, 2016	44.92	46.19	44.41	45.84	13,823,276	+0.69(+1.53%)
Mar 17, 2016	46.22	46.43	44.83	45.15	9,157,855	-1.24(-2.67%)
Mar 16, 2016	45.58	46.62	45.53	46.39	7,093,862	+0.70(+1.54%)
Mar 15, 2016	44.82	45.70	44.49	45.68	6,607,825	+0.39(+0.85%)
Mar 14, 2016	45.78	46.15	44.78	45.29	6,019,943	-0.69(-1.50%)
Mar 11, 2016	45.26	46.01	44.60	45.98	7,074,824	+0.84(+1.85%)
Mar 10, 2016	45.63	45.63	44.33	45.15	7,676,707	-0.44(-0.96%)
Mar 09, 2016	44.76	46.32	44.34	45.58	8,695,687	+1.74(+3.96%)
Mar 08, 2016	44.16	44.94	43.81	43.85	7,408,823	-0.65(-1.45%)
Mar 07, 2016	44.42	44.82	44.09	44.49	7,388,582	-0.45(-1.00%)
Mar 04, 2016	45.37	45.48	43.71	44.94	9,993,560	+0.04(+0.08%)
Mar 03, 2016	44.31	45.14	44.18	44.91	8,869,764	+1.24(+2.83%)
Mar 02, 2016	43.32	44.31	42.74	43.67	7,664,443	+0.34(+0.80%)
Mar 01, 2016	42.33	43.33	41.62	43.33	6,406,855	+1.06(+2.51%)
Feb 29, 2016	42.37	42.76	41.93	42.26	7,580,352	+0.30(+0.70%)
Feb 26, 2016	43.14	43.52	41.89	41.97	7,640,319	-0.72(-1.70%)
Feb 25, 2016	42.83	43.06	41.62	42.69	7,538,612	+0.06(+0.13%)
Feb 24, 2016	40.03	42.71	39.74	42.64	12,088,103	+2.19(+5.43%)
Feb 23, 2016	41.78	41.78	40.34	40.44	8,121,791	-0.84(-2.03%)
Feb 22, 2016	40.28	41.48	40.10	41.28	7,141,607	+1.15(+2.86%)
Feb 19, 2016	38.71	40.15	38.65	40.13	7,861,502	+1.05(+2.68%)
Feb 18, 2016	41.06	41.12	38.70	39.08	9,684,167	-1.55(-3.83%)
Feb 17, 2016	40.69	41.24	40.08	40.64	8,487,662	+0.30(+0.73%)
Feb 16, 2016	41.47	41.50	39.60	40.34	9,936,726	-0.28(-0.69%)
Feb 12, 2016	40.06	40.62	40.62	40.62	9,542,017	+1.53(+3.92%)
Feb 11, 2016	37.87	39.41	37.56	39.09	11,621,611	+0.49(+1.26%)
Feb 10, 2016	38.36	39.23	37.28	38.61	9,702,384	+0.04(+0.11%)
Feb 09, 2016	38.25	39.59	37.91	38.56	9,417,619	+0.00(+0.00%)
Feb 08, 2016	39.68	39.68	36.97	38.56	16,341,806	-1.62(-4.03%)
Feb 05, 2016	42.91	43.45	40.05	40.18	13,044,099	-2.86(-6.65%)
Feb 04, 2016	42.65	43.77	41.94	43.04	14,477,965	+0.59(+1.39%)
Feb 03, 2016	45.59	45.82	41.38	42.45	18,231,602	-3.02(-6.65%)
Feb 02, 2016	46.92	47.02	45.23	45.48	9,875,709	-2.38(-4.98%)
Feb 01, 2016	47.51	48.16	46.30	47.86	7,839,718	+0.58(+1.22%)
Jan 29, 2016	45.30	47.32	44.06	47.28	10,443,570	+2.32(+5.16%)
Jan 28, 2016	46.90	47.07	43.30	44.96	15,365,197	-1.01(-2.20%)
Jan 27, 2016	47.60	47.71	45.45	45.97	10,807,745	-1.20(-2.54%)
Jan 26, 2016	46.32	47.19	45.64	47.17	8,596,105	+1.79(+3.95%)
Jan 25, 2016	47.06	47.43	45.32	45.38	8,702,302	-1.89(-4.01%)
Jan 22, 2016	45.34	47.71	45.09	47.27	13,314,001	+3.09(+6.98%)
Jan 21, 2016	45.36	45.39	43.94	44.19	12,864,219	-1.43(-3.13%)
Jan 20, 2016	45.25	46.29	44.45	45.61	11,428,911	-0.74(-1.59%)
Jan 19, 2016	46.73	47.73	45.50	46.35	10,199,533	+0.09(+0.20%)
Jan 15, 2016	45.19	46.26	46.26	46.26	12,387,887	-0.63(-1.35%)
Jan 14, 2016	45.49	47.33	44.25	46.90	12,485,967	+1.60(+3.52%)
Jan 13, 2016	48.99	49.22	43.92	45.30	19,424,568	-4.29(-8.65%)
Jan 12, 2016	48.67	50.20	48.28	49.59	11,732,445	+1.48(+3.07%)
Jan 11, 2016	47.55	48.37	46.57	48.12	9,589,579	+0.56(+1.19%)
Jan 08, 2016	50.30	50.50	47.44	47.55	14,702,364	-2.67(-5.31%)
Jan 07, 2016	48.48	50.31	48.46	50.22	13,133,651	+1.00(+2.02%)
Jan 06, 2016	48.68	50.14	48.62	49.22	11,004,917	-0.35(-0.70%)
Jan 05, 2016	48.86	49.71	48.60	49.57	7,376,216	+0.85(+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.