Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	32.46	32.50	32.28	32.28	5,240	-0.15(-0.46%)
Mar 30, 2016	32.66	32.66	32.39	32.43	3,424	+0.32(+1.01%)
Mar 29, 2016	31.24	32.14	31.24	32.11	8,651	+0.48(+1.52%)
Mar 28, 2016	31.76	31.80	31.49	31.63	12,295	-0.04(-0.13%)
Mar 24, 2016	31.92	31.67	31.67	31.67	25,811	-0.27(-0.86%)
Mar 23, 2016	32.35	32.35	31.92	31.94	20,690	-0.54(-1.66%)
Mar 22, 2016	32.23	32.62	32.23	32.48	3,620	-0.13(-0.41%)
Mar 21, 2016	32.58	32.83	32.34	32.62	11,934	-0.02(-0.05%)
Mar 18, 2016	32.41	32.71	32.39	32.63	30,632	+0.40(+1.23%)
Mar 17, 2016	31.44	32.40	31.33	32.23	56,547	+0.77(+2.46%)
Mar 16, 2016	31.12	31.64	31.12	31.46	15,742	+0.23(+0.74%)
Mar 15, 2016	31.53	31.53	31.01	31.23	32,550	-0.65(-2.04%)
Mar 14, 2016	31.88	31.97	31.67	31.88	3,608	-0.15(-0.46%)
Mar 11, 2016	31.41	32.05	31.41	32.03	8,175	+1.14(+3.68%)
Mar 10, 2016	31.31	31.31	30.42	30.89	97,497	-0.12(-0.37%)
Mar 09, 2016	31.30	31.30	30.80	31.01	14,910	-0.08(-0.26%)
Mar 08, 2016	31.67	31.67	31.00	31.09	66,414	-0.67(-2.10%)
Mar 07, 2016	31.55	31.90	31.55	31.76	8,132	-0.04(-0.13%)
Mar 04, 2016	31.63	31.66	31.59	31.80	635,911	+0.37(+1.17%)
Mar 03, 2016	31.08	31.60	31.04	31.43	1,703,079	+0.48(+1.57%)
Mar 02, 2016	30.66	30.95	30.51	30.95	53,222	+0.22(+0.70%)
Mar 01, 2016	29.95	30.73	29.95	30.73	9,535	+1.09(+3.67%)
Feb 29, 2016	29.73	29.93	29.62	29.64	19,060	-0.20(-0.66%)
Feb 26, 2016	29.79	29.93	29.69	29.84	4,576	+0.68(+2.31%)
Feb 25, 2016	29.03	29.16	28.82	29.16	3,644	+0.57(+1.99%)
Feb 24, 2016	28.42	28.60	27.84	28.60	2,497	-0.28(-0.97%)
Feb 23, 2016	29.26	29.26	28.88	28.88	4,010	-0.47(-1.60%)
Feb 22, 2016	29.23	29.55	29.17	29.35	15,130	+0.43(+1.49%)
Feb 19, 2016	28.65	28.92	28.65	28.92	2,172	-0.11(-0.37%)
Feb 18, 2016	29.32	29.32	29.02	29.02	2,134	-0.32(-1.09%)
Feb 17, 2016	28.91	29.59	28.91	29.35	67,646	+0.65(+2.27%)
Feb 16, 2016	28.38	28.76	28.36	28.70	19,629	+0.92(+3.31%)
Feb 12, 2016	27.57	27.77	27.77	27.77	4,373	+0.61(+2.25%)
Feb 11, 2016	27.07	27.35	26.81	27.16	33,914	-0.97(-3.45%)
Feb 10, 2016	28.05	28.36	28.00	28.14	3,384	+0.32(+1.15%)
Feb 09, 2016	27.32	27.86	27.32	27.81	63,359	-0.10(-0.35%)
Feb 08, 2016	28.39	28.39	27.56	27.91	5,946	-0.95(-3.28%)
Feb 05, 2016	29.47	29.55	28.86	28.86	2,775	-0.49(-1.68%)
Feb 04, 2016	28.73	29.48	28.73	29.35	11,465	+0.67(+2.32%)
Feb 03, 2016	28.82	28.85	27.88	28.69	51,933	-0.05(-0.17%)
Feb 02, 2016	29.55	29.55	28.55	28.74	12,098	-1.30(-4.33%)
Feb 01, 2016	30.08	30.15	29.74	30.04	7,354	-0.16(-0.52%)
Jan 29, 2016	29.52	30.19	29.52	30.19	10,917	+0.72(+2.43%)
Jan 28, 2016	29.90	29.90	29.31	29.48	44,332	-0.12(-0.42%)
Jan 27, 2016	29.91	30.44	29.47	29.60	15,928	-0.40(-1.32%)
Jan 26, 2016	29.54	30.00	29.54	30.00	9,745	+0.59(+2.02%)
Jan 25, 2016	30.14	30.14	29.38	29.40	3,563	-0.91(-2.99%)
Jan 22, 2016	29.91	30.43	29.90	30.31	31,119	+0.95(+3.25%)
Jan 21, 2016	29.70	30.14	29.35	29.35	22,538	-0.31(-1.04%)
Jan 20, 2016	29.17	29.94	28.65	29.66	17,158	-0.40(-1.33%)
Jan 19, 2016	30.55	30.55	29.86	30.06	12,043	-0.02(-0.05%)
Jan 15, 2016	30.10	30.08	30.08	30.08	12,391	-0.96(-3.10%)
Jan 14, 2016	30.53	31.07	30.35	31.04	3,967	+0.63(+2.07%)
Jan 13, 2016	31.82	31.90	30.23	30.41	172,018	-1.41(-4.43%)
Jan 12, 2016	31.85	31.93	31.43	31.82	3,128	+0.05(+0.16%)
Jan 11, 2016	32.01	32.01	31.56	31.77	4,044	-0.06(-0.18%)
Jan 08, 2016	32.70	32.70	31.77	31.83	3,841	-0.63(-1.95%)
Jan 07, 2016	33.06	33.17	32.37	32.47	9,430	-1.32(-3.90%)
Jan 06, 2016	34.15	34.22	33.58	33.78	1,435,303	-0.99(-2.84%)
Jan 05, 2016	35.07	35.07	34.61	34.77	5,503	-0.19(-0.54%)

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.