Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	46.21	46.68	45.57	46.35	3,312,658	-0.05(-0.11%)
Mar 30, 2016	46.91	47.20	45.95	46.40	2,240,871	-0.61(-1.30%)
Mar 29, 2016	45.07	47.20	44.76	47.01	3,091,116	+1.81(+4.00%)
Mar 28, 2016	45.98	46.07	44.82	45.20	3,590,415	-0.68(-1.48%)
Mar 24, 2016	45.00	45.88	45.88	45.88	2,573,600	+0.47(+1.04%)
Mar 23, 2016	46.22	46.45	45.37	45.41	2,217,563	-0.80(-1.73%)
Mar 22, 2016	45.29	46.38	45.25	46.21	5,709,968	+0.75(+1.65%)
Mar 21, 2016	45.13	46.13	45.10	45.46	3,992,582	+0.41(+0.91%)
Mar 18, 2016	44.62	45.28	43.84	45.05	6,555,754	+0.83(+1.88%)
Mar 17, 2016	46.08	46.20	43.65	44.22	7,655,139	-2.18(-4.70%)
Mar 16, 2016	45.64	47.18	45.61	46.40	5,004,951	+0.48(+1.05%)
Mar 15, 2016	47.18	47.30	45.34	45.92	6,865,883	-1.95(-4.07%)
Mar 14, 2016	48.40	48.43	46.36	47.87	4,389,890	-0.73(-1.50%)
Mar 11, 2016	47.00	48.61	46.95	48.60	5,169,589	+1.31(+2.77%)
Mar 10, 2016	47.22	48.71	46.66	47.29	7,332,481	+0.74(+1.59%)
Mar 09, 2016	44.98	46.59	44.64	46.55	5,808,433	+1.80(+4.02%)
Mar 08, 2016	45.95	46.00	44.56	44.75	4,683,362	-1.39(-3.01%)
Mar 07, 2016	44.89	47.02	44.62	46.14	5,425,129	+1.36(+3.04%)
Mar 04, 2016	46.00	46.02	44.30	44.78	5,902,712	-0.95(-2.08%)
Mar 03, 2016	45.82	46.12	45.17	45.73	4,107,785	-0.39(-0.85%)
Mar 02, 2016	45.95	46.17	44.87	46.12	4,288,503	+0.06(+0.13%)
Mar 01, 2016	46.46	46.79	45.19	46.06	6,181,767	+0.99(+2.20%)
Feb 29, 2016	47.00	47.04	45.04	45.07	5,230,433	-2.07(-4.39%)
Feb 26, 2016	47.07	47.77	46.83	47.14	3,078,750	-0.28(-0.59%)
Feb 25, 2016	46.98	47.43	46.18	47.42	3,552,965	+0.82(+1.76%)
Feb 24, 2016	45.70	46.78	44.86	46.60	4,786,879	-0.11(-0.24%)
Feb 23, 2016	46.70	47.97	46.54	46.71	6,558,825	-0.10(-0.21%)
Feb 22, 2016	46.35	46.90	45.63	46.81	5,244,846	+1.47(+3.24%)
Feb 19, 2016	43.80	45.98	43.80	45.34	5,046,761	+0.63(+1.41%)
Feb 18, 2016	46.46	47.03	44.62	44.71	8,324,758	-1.56(-3.37%)
Feb 17, 2016	43.80	46.42	43.72	46.27	10,084,379	+3.12(+7.23%)
Feb 16, 2016	42.27	43.20	41.94	43.15	10,111,358	+1.32(+3.17%)
Feb 12, 2016	41.34	41.83	41.83	41.83	15,531,100	+0.41(+0.98%)
Feb 11, 2016	43.95	44.00	40.04	41.42	33,288,580	-9.12(-18.05%)
Feb 10, 2016	51.21	51.73	49.14	50.54	11,107,495	-0.20(-0.39%)
Feb 09, 2016	49.72	51.59	49.14	50.74	5,909,894	+0.29(+0.57%)
Feb 08, 2016	50.81	51.15	49.34	50.45	4,949,561	-0.94(-1.83%)
Feb 05, 2016	52.21	52.91	50.95	51.39	4,300,563	-0.92(-1.76%)
Feb 04, 2016	51.94	53.21	51.16	52.31	4,032,516	+0.05(+0.10%)
Feb 03, 2016	51.38	52.55	49.41	52.26	5,683,087	+1.44(+2.83%)
Feb 02, 2016	52.01	53.05	50.53	50.82	5,163,472	-1.53(-2.92%)
Feb 01, 2016	51.92	52.67	50.62	52.35	5,205,155	-0.34(-0.65%)
Jan 29, 2016	50.84	52.77	50.29	52.69	4,842,397	+2.26(+4.48%)
Jan 28, 2016	51.89	51.94	49.50	50.43	5,625,723	-0.80(-1.56%)
Jan 27, 2016	53.85	53.92	50.83	51.23	6,521,886	-2.70(-5.01%)
Jan 26, 2016	52.73	54.23	52.05	53.93	3,611,193	+1.31(+2.49%)
Jan 25, 2016	52.96	53.63	52.42	52.62	3,482,167	-0.49(-0.92%)
Jan 22, 2016	52.60	53.41	51.94	53.11	3,625,116	+1.67(+3.25%)
Jan 21, 2016	51.86	52.27	50.44	51.44	4,234,462	+0.04(+0.08%)
Jan 20, 2016	49.71	52.16	49.54	51.40	5,542,962	+1.18(+2.35%)
Jan 19, 2016	50.57	51.78	48.74	50.22	8,131,956	+0.51(+1.03%)
Jan 15, 2016	48.90	49.71	49.71	49.71	9,087,500	-0.99(-1.95%)
Jan 14, 2016	49.00	51.65	48.41	50.70	7,409,666	+1.81(+3.70%)
Jan 13, 2016	50.50	50.99	48.77	48.89	4,084,223	-1.20(-2.40%)
Jan 12, 2016	49.73	50.67	48.77	50.09	4,310,804	+0.59(+1.19%)
Jan 11, 2016	50.06	50.18	48.33	49.50	6,719,496	+0.08(+0.16%)
Jan 08, 2016	51.72	51.75	49.26	49.42	7,232,526	-2.19(-4.24%)
Jan 07, 2016	52.52	52.67	51.57	51.61	6,383,590	-1.75(-3.28%)
Jan 06, 2016	52.96	54.44	52.78	53.36	5,581,304	-0.73(-1.35%)
Jan 05, 2016	53.67	54.42	53.25	54.09	5,617,029	+0.81(+1.52%)

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.