Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	53.67	54.57	53.47	54.46	7,112,861	+0.98(+1.84%)
Mar 30, 2016	54.09	54.11	53.38	53.48	5,753,525	-0.27(-0.51%)
Mar 29, 2016	53.32	53.79	52.74	53.75	4,746,849	+0.28(+0.53%)
Mar 28, 2016	53.90	53.92	53.09	53.47	3,677,403	-0.17(-0.31%)
Mar 24, 2016	53.41	53.64	53.64	53.64	4,002,246	-0.14(-0.26%)
Mar 23, 2016	53.84	54.03	53.47	53.78	4,064,434	+0.02(+0.03%)
Mar 22, 2016	53.90	54.02	53.14	53.76	5,392,681	-0.53(-0.98%)
Mar 21, 2016	54.10	54.44	53.97	54.29	4,132,653	-0.01(-0.02%)
Mar 18, 2016	53.49	54.50	53.25	54.30	9,404,155	+1.01(+1.90%)
Mar 17, 2016	52.82	53.66	52.62	53.29	5,197,135	+0.34(+0.64%)
Mar 16, 2016	52.25	53.13	52.08	52.95	5,504,747	+0.42(+0.79%)
Mar 15, 2016	52.65	52.69	52.00	52.54	4,376,544	-0.30(-0.57%)
Mar 14, 2016	52.78	53.17	52.34	52.84	4,795,411	+0.10(+0.19%)
Mar 11, 2016	52.70	53.14	52.34	52.74	8,835,951	+0.63(+1.21%)
Mar 10, 2016	52.59	52.72	51.49	52.11	7,310,280	-0.27(-0.51%)
Mar 09, 2016	52.98	53.03	51.91	52.38	7,293,985	-0.34(-0.64%)
Mar 08, 2016	52.19	53.22	52.07	52.71	11,901,399	+0.38(+0.73%)
Mar 07, 2016	51.44	52.75	51.12	52.33	10,567,130	+0.63(+1.22%)
Mar 04, 2016	51.83	52.02	51.28	51.70	6,099,408	+0.18(+0.34%)
Mar 03, 2016	50.70	51.60	50.70	51.52	7,720,370	+0.86(+1.70%)
Mar 02, 2016	50.45	50.76	50.18	50.66	8,192,081	+0.28(+0.56%)
Mar 01, 2016	49.70	50.42	49.33	50.38	10,328,055	+1.08(+2.20%)
Feb 29, 2016	49.05	49.80	48.62	49.30	11,696,765	+0.18(+0.36%)
Feb 26, 2016	49.41	49.58	48.92	49.12	6,636,949	-0.01(-0.02%)
Feb 25, 2016	48.59	49.13	48.16	49.13	4,937,742	+0.67(+1.37%)
Feb 24, 2016	48.30	48.67	47.51	48.46	6,302,502	-0.42(-0.85%)
Feb 23, 2016	49.24	49.32	48.75	48.88	6,633,895	-0.46(-0.93%)
Feb 22, 2016	48.53	49.34	48.75	49.34	7,370,276	+0.82(+1.68%)
Feb 19, 2016	48.12	48.81	47.92	48.53	7,392,549	+0.50(+1.03%)
Feb 18, 2016	47.45	48.20	47.41	48.03	9,586,777	+0.48(+1.01%)
Feb 17, 2016	47.45	47.88	47.28	47.55	9,739,481	+0.38(+0.81%)
Feb 16, 2016	47.02	47.44	46.77	47.17	8,076,681	+0.46(+0.99%)
Feb 12, 2016	46.02	46.71	46.71	46.71	6,885,974	+1.37(+3.03%)
Feb 11, 2016	45.43	45.76	44.60	45.33	10,388,676	-1.05(-2.26%)
Feb 10, 2016	47.01	47.39	46.37	46.38	7,982,814	-0.30(-0.65%)
Feb 09, 2016	46.35	47.03	46.04	46.68	9,683,364	+0.20(+0.44%)
Feb 08, 2016	47.22	47.41	46.33	46.48	13,337,881	-1.40(-2.93%)
Feb 05, 2016	48.54	48.65	47.73	47.88	10,326,726	-0.35(-0.74%)
Feb 04, 2016	47.97	48.30	47.73	48.23	7,778,652	+0.24(+0.50%)
Feb 03, 2016	47.90	48.15	46.88	47.99	10,969,314	+0.40(+0.84%)
Feb 02, 2016	48.19	48.24	47.44	47.60	13,188,842	-0.92(-1.90%)
Feb 01, 2016	47.37	48.77	47.01	48.52	11,118,535	+1.06(+2.24%)
Jan 29, 2016	47.17	47.64	47.05	47.45	15,762,674	+0.55(+1.17%)
Jan 28, 2016	48.50	48.57	46.26	46.90	20,303,360	-1.45(-3.01%)
Jan 27, 2016	49.11	49.51	48.27	48.36	12,438,245	-0.51(-1.03%)
Jan 26, 2016	48.96	49.44	48.75	48.86	14,481,205	+0.06(+0.13%)
Jan 25, 2016	48.30	49.47	48.02	48.80	20,853,888	-0.04(-0.07%)
Jan 22, 2016	51.79	52.23	48.02	48.84	49,362,480	-6.72(-12.10%)
Jan 21, 2016	55.88	57.05	55.44	55.56	10,128,294	-0.35(-0.62%)
Jan 20, 2016	54.58	56.36	54.36	55.91	10,196,180	+0.35(+0.62%)
Jan 19, 2016	56.24	56.58	55.21	55.56	8,625,679	-0.24(-0.43%)
Jan 15, 2016	55.02	55.80	55.80	55.80	9,745,237	-0.34(-0.60%)
Jan 14, 2016	55.75	56.54	55.32	56.14	7,513,107	+0.39(+0.70%)
Jan 13, 2016	56.46	57.09	55.20	55.75	12,729,975	-1.37(-2.41%)
Jan 12, 2016	57.48	57.56	56.41	57.12	8,523,291	+0.31(+0.55%)
Jan 11, 2016	56.54	56.95	55.97	56.81	9,197,055	+0.37(+0.66%)
Jan 08, 2016	56.93	57.11	56.39	56.44	11,278,360	-0.19(-0.33%)
Jan 07, 2016	56.15	56.99	55.95	56.62	12,766,333	-0.51(-0.90%)
Jan 06, 2016	57.87	58.14	56.98	57.14	10,994,670	-1.63(-2.78%)
Jan 05, 2016	59.50	59.80	57.99	58.77	12,238,177	-0.92(-1.54%)

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.