Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	51.99	52.49	51.47	52.31	930,510	+0.22(+0.42%)
Mar 30, 2016	51.51	52.53	51.42	52.09	1,108,188	+0.72(+1.40%)
Mar 29, 2016	50.88	51.68	50.59	51.37	1,024,912	+0.28(+0.55%)
Mar 28, 2016	51.26	51.35	50.66	51.09	676,090	+0.01(+0.02%)
Mar 24, 2016	51.32	51.08	51.08	51.08	1,010,600	-0.77(-1.49%)
Mar 23, 2016	52.77	52.77	51.53	51.85	1,648,503	-1.00(-1.89%)
Mar 22, 2016	52.30	53.05	51.94	52.85	1,643,956	+0.48(+0.92%)
Mar 21, 2016	51.52	52.74	51.02	52.37	1,439,739	+0.85(+1.65%)
Mar 18, 2016	51.66	52.48	51.28	51.52	1,647,071	-0.01(-0.02%)
Mar 17, 2016	49.75	52.22	49.75	51.53	1,859,646	+1.68(+3.37%)
Mar 16, 2016	49.07	50.79	48.65	49.85	1,874,105	+0.67(+1.36%)
Mar 15, 2016	49.57	49.57	48.51	49.18	1,116,321	-0.50(-1.01%)
Mar 14, 2016	49.60	49.79	48.84	49.68	1,317,797	+0.06(+0.12%)
Mar 11, 2016	49.58	49.90	48.89	49.62	1,346,315	+0.34(+0.69%)
Mar 10, 2016	49.48	49.70	48.54	49.28	1,530,335	+0.08(+0.16%)
Mar 09, 2016	49.05	49.34	48.55	49.20	1,749,202	+0.26(+0.53%)
Mar 08, 2016	49.98	50.02	48.79	48.94	1,918,941	-1.40(-2.78%)
Mar 07, 2016	49.51	51.02	49.32	50.34	1,461,729	+0.89(+1.80%)
Mar 04, 2016	49.67	50.19	49.29	49.45	1,177,198	+0.02(+0.04%)
Mar 03, 2016	49.20	49.52	48.70	49.43	4,066,992	+0.30(+0.61%)
Mar 02, 2016	50.75	50.92	48.90	49.13	2,824,263	-1.62(-3.19%)
Mar 01, 2016	49.59	50.81	49.37	50.75	2,043,519	+0.26(+0.51%)
Feb 29, 2016	50.76	51.46	50.45	50.49	1,564,316	-0.27(-0.53%)
Feb 26, 2016	50.77	51.45	50.25	50.76	2,125,747	+0.26(+0.51%)
Feb 25, 2016	49.55	50.52	48.87	50.50	1,793,085	+1.31(+2.66%)
Feb 24, 2016	48.48	49.37	47.78	49.19	1,328,101	+0.54(+1.11%)
Feb 23, 2016	49.75	49.75	48.28	48.65	2,124,568	-1.30(-2.60%)
Feb 22, 2016	49.48	50.41	49.35	49.95	1,722,450	+0.73(+1.48%)
Feb 19, 2016	47.84	49.57	47.48	49.22	1,782,967	+1.06(+2.20%)
Feb 18, 2016	48.00	48.40	47.38	48.16	1,765,873	+0.25(+0.52%)
Feb 17, 2016	46.45	48.30	46.17	47.91	2,696,735	+1.78(+3.86%)
Feb 16, 2016	45.33	46.16	45.15	46.13	2,148,843	+1.12(+2.49%)
Feb 12, 2016	44.80	45.01	45.01	45.01	1,607,900	+0.31(+0.69%)
Feb 11, 2016	43.77	45.05	43.25	44.70	2,418,905	+0.22(+0.49%)
Feb 10, 2016	44.30	44.84	43.71	44.48	1,566,284	+0.64(+1.46%)
Feb 09, 2016	44.36	45.46	43.55	43.84	1,831,251	-0.82(-1.84%)
Feb 08, 2016	43.99	44.69	43.72	44.66	2,516,314	+0.12(+0.27%)
Feb 05, 2016	44.87	45.20	44.31	44.54	1,788,031	-0.74(-1.63%)
Feb 04, 2016	44.85	46.00	44.85	45.28	1,808,190	+0.32(+0.71%)
Feb 03, 2016	44.31	45.06	43.86	44.96	1,704,403	+0.75(+1.70%)
Feb 02, 2016	45.27	45.27	43.83	44.21	2,436,497	-1.28(-2.81%)
Feb 01, 2016	44.80	45.93	44.45	45.49	3,217,139	-0.26(-0.57%)
Jan 29, 2016	45.18	46.35	44.93	45.75	4,439,477	+0.75(+1.67%)
Jan 28, 2016	44.61	45.45	44.44	45.00	3,236,130	+0.56(+1.26%)
Jan 27, 2016	46.16	46.79	44.02	44.44	7,907,404	-4.84(-9.82%)
Jan 26, 2016	48.80	49.40	47.64	49.28	3,190,318	+0.52(+1.07%)
Jan 25, 2016	49.24	49.92	48.26	48.76	2,081,864	-0.74(-1.49%)
Jan 22, 2016	49.74	50.34	48.80	49.50	1,400,658	-0.08(-0.16%)
Jan 21, 2016	49.48	50.66	49.12	49.58	1,670,421	+0.39(+0.79%)
Jan 20, 2016	48.23	49.61	46.47	49.19	4,007,172	+0.20(+0.41%)
Jan 19, 2016	52.24	52.48	48.83	48.99	2,652,179	-3.12(-5.99%)
Jan 15, 2016	50.81	52.11	52.11	52.11	2,351,100	-0.22(-0.42%)
Jan 14, 2016	52.38	52.65	51.19	52.33	1,931,941	+0.06(+0.11%)
Jan 13, 2016	53.13	53.56	51.66	52.27	1,933,346	-0.57(-1.08%)
Jan 12, 2016	53.47	53.99	52.21	52.84	2,399,335	-0.27(-0.51%)
Jan 11, 2016	54.11	54.11	52.61	53.11	2,334,170	-0.99(-1.83%)
Jan 08, 2016	54.74	54.97	53.87	54.10	2,171,680	-0.42(-0.77%)
Jan 07, 2016	54.57	55.62	54.01	54.52	2,462,850	-0.73(-1.32%)
Jan 06, 2016	56.25	56.32	54.45	55.25	3,558,505	-1.77(-3.10%)
Jan 05, 2016	56.47	57.27	55.94	57.02	2,661,396	+0.72(+1.28%)

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.