Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	52.31	52.75	51.99	52.12	1,114,643	-0.25(-0.47%)
Mar 30, 2016	52.58	52.97	52.18	52.37	978,391	+0.41(+0.78%)
Mar 29, 2016	51.71	51.96	50.79	51.96	1,590,902	-0.07(-0.14%)
Mar 28, 2016	52.39	52.73	51.78	52.03	1,096,810	-0.13(-0.25%)
Mar 24, 2016	51.99	52.16	52.16	52.16	851,846	-0.33(-0.62%)
Mar 23, 2016	52.71	52.87	52.31	52.49	785,097	-0.38(-0.73%)
Mar 22, 2016	52.51	53.16	52.26	52.87	811,314	-0.02(-0.03%)
Mar 21, 2016	52.65	53.34	52.41	52.89	803,494	+0.07(+0.14%)
Mar 18, 2016	52.36	53.22	51.31	52.82	2,167,508	+0.70(+1.35%)
Mar 17, 2016	51.70	52.25	51.07	52.11	1,471,003	+0.38(+0.73%)
Mar 16, 2016	51.75	52.43	51.14	51.74	1,260,260	-0.25(-0.48%)
Mar 15, 2016	51.87	52.00	51.08	51.99	1,266,753	-0.36(-0.69%)
Mar 14, 2016	52.32	52.62	51.82	52.35	1,323,256	-0.21(-0.40%)
Mar 11, 2016	51.56	52.59	50.75	52.55	1,405,449	+1.69(+3.32%)
Mar 10, 2016	51.49	51.63	50.12	50.87	1,738,658	-0.03(-0.06%)
Mar 09, 2016	51.33	51.79	50.66	50.90	1,352,749	-0.26(-0.50%)
Mar 08, 2016	51.99	52.34	50.78	51.15	2,261,945	-1.54(-2.93%)
Mar 07, 2016	51.83	52.93	51.71	52.70	1,989,741	+0.18(+0.35%)
Mar 04, 2016	52.06	52.79	51.87	52.51	2,600,746	+0.98(+1.91%)
Mar 03, 2016	50.42	51.72	49.63	51.53	2,497,353	+0.96(+1.90%)
Mar 02, 2016	49.52	50.59	49.26	50.57	2,730,707	+0.87(+1.75%)
Mar 01, 2016	47.74	49.83	47.74	49.70	2,315,798	+2.48(+5.25%)
Feb 29, 2016	47.76	48.12	47.21	47.22	1,356,233	-0.68(-1.43%)
Feb 26, 2016	47.71	48.61	47.18	47.90	2,161,974	+0.57(+1.21%)
Feb 25, 2016	46.73	47.40	46.33	47.33	1,617,230	+0.64(+1.36%)
Feb 24, 2016	46.59	46.80	45.15	46.69	2,146,705	-0.81(-1.71%)
Feb 23, 2016	48.14	48.16	46.89	47.50	2,080,772	-0.92(-1.90%)
Feb 22, 2016	47.78	48.63	47.78	48.43	1,531,314	+1.21(+2.56%)
Feb 19, 2016	46.61	47.38	46.18	47.22	1,406,049	+0.24(+0.51%)
Feb 18, 2016	47.56	47.56	46.49	46.98	1,996,063	-0.42(-0.89%)
Feb 17, 2016	46.88	47.99	46.88	47.40	2,145,147	+1.08(+2.33%)
Feb 16, 2016	46.02	46.78	45.58	46.32	2,737,675	+1.11(+2.46%)
Feb 12, 2016	44.38	45.21	45.21	45.21	2,627,060	+1.87(+4.31%)
Feb 11, 2016	43.91	44.47	43.24	43.34	4,751,203	-1.91(-4.22%)
Feb 10, 2016	46.56	46.96	45.22	45.25	2,610,474	-0.87(-1.88%)
Feb 09, 2016	45.39	46.41	44.78	46.11	2,893,108	+0.21(+0.47%)
Feb 08, 2016	46.96	48.07	45.30	45.90	3,419,025	-1.83(-3.83%)
Feb 05, 2016	47.87	48.40	47.58	47.73	2,644,657	-0.25(-0.53%)
Feb 04, 2016	47.08	48.08	47.08	47.98	1,951,660	+0.70(+1.48%)
Feb 03, 2016	47.62	47.66	45.68	47.28	2,124,639	+0.17(+0.37%)
Feb 02, 2016	48.23	49.21	46.75	47.11	2,674,445	-1.60(-3.28%)
Feb 01, 2016	48.96	49.32	48.42	48.71	2,640,146	-0.66(-1.34%)
Jan 29, 2016	47.81	49.37	47.18	49.37	2,307,281	+1.84(+3.86%)
Jan 28, 2016	47.95	48.36	46.79	47.53	2,081,718	-0.03(-0.07%)
Jan 27, 2016	47.64	49.16	47.19	47.56	2,592,794	-0.03(-0.07%)
Jan 26, 2016	47.01	48.06	46.80	47.59	2,989,976	+0.84(+1.80%)
Jan 25, 2016	47.66	47.93	46.71	46.75	2,555,345	-1.30(-2.70%)
Jan 22, 2016	48.18	48.52	47.46	48.05	4,370,450	+1.12(+2.39%)
Jan 21, 2016	49.33	49.52	46.90	46.92	4,784,282	-1.92(-3.94%)
Jan 20, 2016	50.10	50.10	47.85	48.85	5,063,873	-1.99(-3.91%)
Jan 19, 2016	51.59	51.99	50.47	50.84	2,860,177	+0.12(+0.24%)
Jan 15, 2016	50.85	50.72	50.72	50.72	3,265,528	-1.56(-2.98%)
Jan 14, 2016	52.00	52.92	51.03	52.28	1,888,525	+0.79(+1.53%)
Jan 13, 2016	52.94	53.17	51.37	51.49	2,745,434	-1.24(-2.35%)
Jan 12, 2016	53.09	53.14	51.95	52.73	1,675,902	+0.33(+0.64%)
Jan 11, 2016	53.02	53.75	51.79	52.39	1,444,796	-0.03(-0.06%)
Jan 08, 2016	54.08	54.08	52.35	52.43	1,603,804	-0.99(-1.86%)
Jan 07, 2016	53.57	54.23	53.13	53.42	1,704,324	-1.46(-2.65%)
Jan 06, 2016	55.02	55.33	54.62	54.88	1,492,180	-1.34(-2.38%)
Jan 05, 2016	56.35	56.56	55.80	56.21	1,086,339	+0.08(+0.14%)

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.