Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.98	46.80	45.15	46.08	7,977,749	+0.12(+0.25%)
Mar 30, 2016	46.51	47.20	45.69	45.97	6,918,714	-0.93(-1.99%)
Mar 29, 2016	46.78	47.09	46.25	46.90	4,947,109	+0.03(+0.06%)
Mar 28, 2016	47.27	47.63	46.64	46.87	4,584,413	-0.43(-0.91%)
Mar 24, 2016	46.37	47.30	47.30	47.30	5,923,026	+0.68(+1.45%)
Mar 23, 2016	47.48	47.94	46.49	46.63	5,975,953	-0.84(-1.77%)
Mar 22, 2016	47.13	48.06	46.85	47.47	5,590,654	+0.16(+0.33%)
Mar 21, 2016	47.01	47.63	46.68	47.31	7,060,960	+0.50(+1.06%)
Mar 18, 2016	45.87	47.17	45.36	46.81	13,534,602	+0.70(+1.53%)
Mar 17, 2016	47.20	47.42	45.79	46.11	8,966,610	-1.26(-2.67%)
Mar 16, 2016	46.56	47.62	46.51	47.37	6,945,719	+0.72(+1.54%)
Mar 15, 2016	45.77	46.67	45.43	46.66	6,469,833	+0.40(+0.85%)
Mar 14, 2016	46.76	47.13	45.74	46.26	5,894,227	-0.70(-1.50%)
Mar 11, 2016	46.23	46.99	45.55	46.97	6,927,079	+0.85(+1.85%)
Mar 10, 2016	46.61	46.61	45.27	46.11	7,516,392	-0.45(-0.96%)
Mar 09, 2016	45.72	47.31	45.28	46.56	8,514,093	+1.77(+3.96%)
Mar 08, 2016	45.10	45.89	44.74	44.78	7,254,103	-0.66(-1.45%)
Mar 07, 2016	45.37	45.78	45.03	45.44	7,234,285	-0.46(-1.00%)
Mar 04, 2016	46.34	46.45	44.64	45.90	9,784,863	+0.04(+0.08%)
Mar 03, 2016	45.26	46.10	45.13	45.87	8,684,535	+1.26(+2.84%)
Mar 02, 2016	44.24	45.26	43.65	44.60	7,504,384	+0.35(+0.80%)
Mar 01, 2016	43.23	44.26	42.50	44.25	6,273,059	+1.08(+2.51%)
Feb 29, 2016	43.27	43.67	42.82	43.16	7,422,050	+0.30(+0.70%)
Feb 26, 2016	44.06	44.45	42.78	42.86	7,480,764	-0.74(-1.70%)
Feb 25, 2016	43.74	43.98	42.51	43.60	7,381,182	+0.06(+0.13%)
Feb 24, 2016	40.89	43.62	40.59	43.55	11,835,664	+2.24(+5.43%)
Feb 23, 2016	42.68	42.68	41.20	41.30	7,952,182	-0.86(-2.03%)
Feb 22, 2016	41.14	42.37	40.96	42.16	6,992,467	+1.17(+2.86%)
Feb 19, 2016	39.54	41.01	39.48	40.99	7,697,329	+1.07(+2.68%)
Feb 18, 2016	41.94	41.99	39.53	39.92	9,481,930	-1.59(-3.83%)
Feb 17, 2016	41.56	42.12	40.94	41.50	8,310,412	+0.30(+0.73%)
Feb 16, 2016	42.35	42.39	40.45	41.20	9,729,215	-0.29(-0.69%)
Feb 12, 2016	40.92	41.49	41.49	41.49	9,342,749	+1.57(+3.92%)
Feb 11, 2016	38.67	40.25	38.36	39.92	11,378,915	+0.50(+1.26%)
Feb 10, 2016	39.18	40.07	38.08	39.43	9,499,767	+0.04(+0.11%)
Feb 09, 2016	39.06	40.43	38.72	39.39	9,220,949	+0.00(+0.00%)
Feb 08, 2016	40.53	40.53	37.75	39.39	16,000,536	-1.65(-4.03%)
Feb 05, 2016	43.83	44.38	40.90	41.04	12,771,696	-2.92(-6.65%)
Feb 04, 2016	43.56	44.70	42.83	43.96	14,175,619	+0.60(+1.39%)
Feb 03, 2016	46.56	46.80	42.26	43.36	17,850,868	-3.09(-6.65%)
Feb 02, 2016	47.92	48.02	46.20	46.45	9,669,473	-2.43(-4.98%)
Feb 01, 2016	48.52	49.18	47.28	48.88	7,676,000	+0.59(+1.22%)
Jan 29, 2016	46.27	48.33	45.00	48.29	10,225,475	+2.37(+5.16%)
Jan 28, 2016	47.90	48.07	44.23	45.92	15,044,323	-1.03(-2.20%)
Jan 27, 2016	48.62	48.73	46.42	46.95	10,582,045	-1.22(-2.54%)
Jan 26, 2016	47.31	48.20	46.61	48.17	8,416,591	+1.83(+3.95%)
Jan 25, 2016	48.06	48.44	46.29	46.35	8,520,571	-1.94(-4.01%)
Jan 22, 2016	46.31	48.73	46.05	48.28	13,035,962	+3.15(+6.98%)
Jan 21, 2016	46.33	46.36	44.87	45.13	12,595,574	-1.46(-3.13%)
Jan 20, 2016	46.22	47.28	45.40	46.59	11,190,239	-0.75(-1.59%)
Jan 19, 2016	47.73	48.74	46.47	47.34	9,986,535	+0.09(+0.20%)
Jan 15, 2016	46.15	47.25	47.25	47.25	12,129,188	-0.65(-1.35%)
Jan 14, 2016	46.46	48.34	45.19	47.90	12,225,220	+1.63(+3.52%)
Jan 13, 2016	50.04	50.27	44.86	46.27	19,018,922	-4.38(-8.65%)
Jan 12, 2016	49.71	51.27	49.31	50.65	11,487,435	+1.51(+3.07%)
Jan 11, 2016	48.57	49.40	47.56	49.14	9,389,318	+0.58(+1.19%)
Jan 08, 2016	51.37	51.57	48.45	48.57	14,395,332	-2.72(-5.31%)
Jan 07, 2016	49.52	51.38	49.50	51.29	12,859,378	+1.02(+2.02%)
Jan 06, 2016	49.72	51.21	49.66	50.27	10,775,099	-0.36(-0.70%)
Jan 05, 2016	49.90	50.77	49.64	50.63	7,222,177	+0.87(+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.