Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	40.02	40.46	39.99	40.23	9,299,181	+0.12(+0.29%)
Mar 30, 2016	40.26	40.63	39.91	40.11	9,079,206	+0.24(+0.59%)
Mar 29, 2016	39.34	40.08	39.08	39.88	13,299,060	+0.39(+1.00%)
Mar 28, 2016	39.67	39.82	39.30	39.49	11,521,738	-0.53(-1.32%)
Mar 24, 2016	39.83	40.01	40.01	40.01	9,567,982	-0.10(-0.25%)
Mar 23, 2016	41.00	41.04	39.97	40.11	11,687,302	-0.81(-1.98%)
Mar 22, 2016	40.78	41.16	40.74	40.93	8,418,687	-0.15(-0.36%)
Mar 21, 2016	40.59	41.18	40.52	41.07	14,993,914	+0.49(+1.20%)
Mar 18, 2016	40.67	40.81	40.31	40.59	36,851,232	+0.17(+0.41%)
Mar 17, 2016	40.24	40.67	40.22	40.42	12,953,070	+0.06(+0.16%)
Mar 16, 2016	40.62	40.62	40.05	40.36	26,759,176	-0.26(-0.64%)
Mar 15, 2016	40.71	40.78	40.11	40.62	16,381,538	-0.36(-0.88%)
Mar 14, 2016	41.10	41.23	40.70	40.98	9,415,382	-0.10(-0.25%)
Mar 11, 2016	41.37	41.42	40.82	41.08	14,496,001	+0.16(+0.38%)
Mar 10, 2016	40.84	41.17	40.26	40.93	12,125,129	+0.06(+0.13%)
Mar 09, 2016	41.23	41.32	40.70	40.87	17,747,852	-0.40(-0.97%)
Mar 08, 2016	41.61	41.86	40.89	41.27	14,851,901	-0.66(-1.58%)
Mar 07, 2016	41.26	42.10	41.20	41.93	12,940,788	+0.50(+1.22%)
Mar 04, 2016	41.17	41.61	40.83	41.43	16,232,411	+0.22(+0.53%)
Mar 03, 2016	41.26	41.55	40.80	41.21	15,717,264	-0.37(-0.89%)
Mar 02, 2016	41.22	41.68	41.10	41.58	19,911,028	+0.58(+1.42%)
Mar 01, 2016	40.19	41.00	40.17	41.00	15,223,453	+1.04(+2.60%)
Feb 29, 2016	40.26	40.54	39.89	39.96	15,403,140	-0.28(-0.68%)
Feb 26, 2016	40.53	40.53	39.92	40.23	12,225,241	-0.02(-0.04%)
Feb 25, 2016	40.14	40.37	39.67	40.25	10,716,116	+0.09(+0.23%)
Feb 24, 2016	38.97	40.26	38.76	40.15	14,070,403	+0.86(+2.18%)
Feb 23, 2016	39.75	39.75	39.06	39.30	11,997,275	-0.67(-1.68%)
Feb 22, 2016	39.03	39.97	38.52	39.97	21,545,114	+1.45(+3.76%)
Feb 19, 2016	38.22	39.00	38.03	38.52	20,781,010	+0.26(+0.69%)
Feb 18, 2016	37.73	38.43	37.43	38.25	16,898,964	+0.52(+1.38%)
Feb 17, 2016	36.67	37.82	36.65	37.73	19,074,522	+1.31(+3.60%)
Feb 16, 2016	35.54	36.50	35.38	36.42	17,746,390	+1.69(+4.87%)
Feb 12, 2016	33.79	34.73	34.73	34.73	15,007,016	+1.22(+3.63%)
Feb 11, 2016	33.13	33.73	32.92	33.51	16,085,148	+0.03(+0.09%)
Feb 10, 2016	34.29	34.70	33.44	33.48	12,866,087	-0.51(-1.49%)
Feb 09, 2016	34.02	34.18	33.64	33.99	13,265,717	-0.22(-0.64%)
Feb 08, 2016	33.91	34.42	33.39	34.21	16,421,075	-0.10(-0.30%)
Feb 05, 2016	35.42	35.54	34.11	34.31	13,741,081	-1.28(-3.59%)
Feb 04, 2016	34.78	35.67	34.59	35.59	13,855,316	+0.72(+2.08%)
Feb 03, 2016	33.98	35.07	33.78	34.86	21,465,404	+1.23(+3.66%)
Feb 02, 2016	35.21	35.38	33.42	33.63	27,042,944	-2.31(-6.42%)
Feb 01, 2016	34.85	36.17	34.60	35.94	16,776,768	+0.60(+1.70%)
Jan 29, 2016	34.33	35.34	34.04	35.34	30,843,100	+1.36(+4.01%)
Jan 28, 2016	35.70	35.71	33.89	33.97	35,839,136	-3.07(-8.29%)
Jan 27, 2016	37.41	37.86	36.76	37.05	15,780,476	-0.77(-2.04%)
Jan 26, 2016	37.10	38.07	37.04	37.82	11,895,950	+0.73(+1.98%)
Jan 25, 2016	37.39	37.72	37.04	37.08	12,016,535	-0.38(-1.02%)
Jan 22, 2016	37.26	37.63	36.97	37.47	15,595,098	+0.79(+2.17%)
Jan 21, 2016	36.13	36.97	35.63	36.67	16,563,642	+0.87(+2.44%)
Jan 20, 2016	35.46	35.99	34.60	35.80	18,939,124	-0.12(-0.35%)
Jan 19, 2016	36.24	36.30	35.44	35.92	16,266,894	+0.21(+0.59%)
Jan 15, 2016	35.88	35.71	35.71	35.71	22,162,244	-1.49(-4.00%)
Jan 14, 2016	36.02	37.41	35.73	37.20	27,776,324	+1.27(+3.54%)
Jan 13, 2016	36.80	37.39	35.91	35.93	22,176,758	-0.33(-0.90%)
Jan 12, 2016	36.20	36.38	35.56	36.26	11,918,884	+0.35(+0.98%)
Jan 11, 2016	36.13	36.27	35.33	35.91	17,481,096	+0.15(+0.43%)
Jan 08, 2016	36.48	36.52	35.73	35.76	19,611,864	-0.21(-0.57%)
Jan 07, 2016	37.24	37.41	35.84	35.96	26,290,756	-1.95(-5.14%)
Jan 06, 2016	37.69	37.93	37.22	37.91	20,249,526	-0.39(-1.02%)
Jan 05, 2016	39.33	39.44	38.25	38.30	17,269,604	-0.76(-1.96%)

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.