Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	46.91	47.48	46.58	47.38	683,955	+0.39(+0.83%)
Mar 30, 2016	46.80	47.39	46.30	46.99	1,389,362	+0.34(+0.73%)
Mar 29, 2016	46.27	46.73	46.14	46.65	6,115,040	+0.03(+0.06%)
Mar 28, 2016	47.08	47.27	46.55	46.62	110,389	-0.26(-0.55%)
Mar 24, 2016	46.29	46.88	46.88	46.88	275,100	+0.44(+0.95%)
Mar 23, 2016	47.02	47.14	46.34	46.44	206,646	-0.59(-1.25%)
Mar 22, 2016	46.50	47.48	46.50	47.03	511,977	+0.46(+0.99%)
Mar 21, 2016	46.83	47.12	46.53	46.57	278,062	-0.52(-1.10%)
Mar 18, 2016	46.82	47.13	46.55	47.09	194,145	+0.47(+1.01%)
Mar 17, 2016	46.42	47.11	46.11	46.62	170,958	+0.17(+0.37%)
Mar 16, 2016	45.20	46.55	45.01	46.45	106,252	+0.85(+1.86%)
Mar 15, 2016	46.29	46.65	45.57	45.60	210,713	-0.85(-1.83%)
Mar 14, 2016	47.04	47.47	46.15	46.45	180,375	-0.84(-1.78%)
Mar 11, 2016	46.48	47.86	46.14	47.29	415,839	+1.21(+2.63%)
Mar 10, 2016	46.01	46.38	45.32	46.08	171,976	+0.38(+0.83%)
Mar 09, 2016	45.35	46.08	45.17	45.70	83,985	+0.43(+0.95%)
Mar 08, 2016	45.73	45.77	45.18	45.27	204,586	-0.49(-1.07%)
Mar 07, 2016	45.00	45.85	44.58	45.76	267,154	+0.57(+1.26%)
Mar 04, 2016	45.56	45.56	44.64	45.19	246,348	-0.41(-0.90%)
Mar 03, 2016	45.81	45.81	44.69	45.60	211,651	-0.18(-0.39%)
Mar 02, 2016	45.52	46.24	45.27	45.78	318,296	+0.30(+0.66%)
Mar 01, 2016	44.73	46.71	44.73	45.48	558,709	+0.96(+2.16%)
Feb 29, 2016	45.12	45.99	44.48	44.52	286,531	-0.53(-1.18%)
Feb 26, 2016	45.06	45.55	44.30	45.05	794,937	-0.01(-0.02%)
Feb 25, 2016	43.91	45.26	43.09	45.06	761,361	+1.53(+3.51%)
Feb 24, 2016	43.54	44.03	42.02	43.53	540,235	-0.09(-0.21%)
Feb 23, 2016	44.90	46.84	43.27	43.62	350,979	+0.75(+1.75%)
Feb 22, 2016	43.31	43.84	42.79	42.87	520,574	-0.13(-0.30%)
Feb 19, 2016	42.68	43.65	42.65	43.00	206,468	+0.49(+1.15%)
Feb 18, 2016	42.32	42.85	41.81	42.51	306,550	+0.18(+0.43%)
Feb 17, 2016	41.85	42.75	41.60	42.33	379,870	+0.65(+1.56%)
Feb 16, 2016	42.09	42.21	41.22	41.68	201,625	-0.06(-0.14%)
Feb 12, 2016	42.07	41.74	41.74	41.74	122,700	+0.07(+0.17%)
Feb 11, 2016	40.95	41.86	40.74	41.67	179,815	+0.16(+0.39%)
Feb 10, 2016	41.10	42.74	41.01	41.51	186,064	+0.65(+1.59%)
Feb 09, 2016	41.98	42.38	40.78	40.86	375,540	-1.43(-3.38%)
Feb 08, 2016	45.11	45.11	41.91	42.29	525,158	-3.03(-6.69%)
Feb 05, 2016	46.22	46.61	45.26	45.32	169,636	-0.98(-2.12%)
Feb 04, 2016	46.69	46.94	46.00	46.30	199,866	-0.47(-1.00%)
Feb 03, 2016	47.43	47.55	46.38	46.77	241,682	-0.39(-0.83%)
Feb 02, 2016	46.74	47.53	46.24	47.16	279,359	+0.20(+0.43%)
Feb 01, 2016	45.94	47.21	45.75	46.96	234,787	+0.76(+1.65%)
Jan 29, 2016	44.42	46.26	44.42	46.20	362,265	+2.13(+4.83%)
Jan 28, 2016	44.29	44.93	43.98	44.07	221,207	+0.01(+0.02%)
Jan 27, 2016	44.96	45.19	43.91	44.06	166,993	-1.07(-2.37%)
Jan 26, 2016	43.79	45.14	43.66	45.13	207,062	+1.50(+3.44%)
Jan 25, 2016	43.93	44.84	43.55	43.63	365,860	+0.44(+1.02%)
Jan 22, 2016	42.75	43.47	42.51	43.19	277,793	+0.63(+1.48%)
Jan 21, 2016	42.12	42.86	41.35	42.56	388,472	+0.56(+1.33%)
Jan 20, 2016	42.24	42.46	40.50	42.00	388,031	-0.44(-1.04%)
Jan 19, 2016	43.64	44.10	42.43	42.44	330,497	-0.80(-1.85%)
Jan 15, 2016	42.92	43.24	43.24	43.24	220,100	-0.42(-0.96%)
Jan 14, 2016	43.35	43.95	42.95	43.66	216,933	+0.44(+1.02%)
Jan 13, 2016	44.00	44.84	43.14	43.22	150,950	-0.78(-1.77%)
Jan 12, 2016	44.63	44.76	43.85	44.00	237,451	-0.33(-0.74%)
Jan 11, 2016	43.44	44.53	43.33	44.33	315,190	+0.99(+2.28%)
Jan 08, 2016	43.98	44.30	43.11	43.34	457,736	-0.51(-1.16%)
Jan 07, 2016	43.46	43.92	43.23	43.85	318,378	-0.28(-0.63%)
Jan 06, 2016	43.50	44.27	43.50	44.13	468,338	+0.26(+0.59%)
Jan 05, 2016	43.07	44.13	42.53	43.87	365,573	+0.01(+0.02%)

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.