Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	44.95	45.69	44.79	45.58	826,246	+0.52(+1.14%)
Mar 30, 2016	45.24	45.48	45.01	45.07	631,645	-0.05(-0.11%)
Mar 29, 2016	43.51	45.13	43.34	45.12	844,304	+1.61(+3.69%)
Mar 28, 2016	43.15	43.68	42.70	43.51	712,714	+0.48(+1.11%)
Mar 24, 2016	43.26	43.04	43.04	43.04	899,633	-0.42(-0.98%)
Mar 23, 2016	44.46	44.83	43.45	43.46	594,925	-1.01(-2.27%)
Mar 22, 2016	44.25	44.88	44.11	44.47	946,837	+0.16(+0.36%)
Mar 21, 2016	44.01	44.44	44.00	44.31	1,088,010	+0.08(+0.18%)
Mar 18, 2016	44.11	44.91	44.06	44.23	1,291,239	+0.15(+0.33%)
Mar 17, 2016	43.06	44.23	42.90	44.08	881,518	+1.07(+2.49%)
Mar 16, 2016	41.79	43.14	41.77	43.01	825,636	+1.03(+2.44%)
Mar 15, 2016	41.67	42.27	41.47	41.99	672,592	+0.07(+0.17%)
Mar 14, 2016	41.56	42.07	41.05	41.92	586,180	+0.23(+0.56%)
Mar 11, 2016	40.63	41.73	40.56	41.68	943,637	+1.60(+3.98%)
Mar 10, 2016	40.30	40.55	39.40	40.08	681,454	+0.04(+0.09%)
Mar 09, 2016	39.92	40.55	39.88	40.05	578,180	+0.35(+0.89%)
Mar 08, 2016	41.01	41.04	39.60	39.70	1,244,705	-1.33(-3.25%)
Mar 07, 2016	40.58	41.24	40.36	41.03	970,527	+0.01(+0.04%)
Mar 04, 2016	40.91	41.10	40.54	41.01	1,159,669	+0.00(+0.00%)
Mar 03, 2016	40.89	41.03	40.27	41.01	1,224,223	+0.20(+0.50%)
Mar 02, 2016	40.80	40.88	40.41	40.81	1,030,730	-0.13(-0.32%)
Mar 01, 2016	40.08	40.95	39.92	40.94	961,422	+1.19(+3.00%)
Feb 29, 2016	40.45	40.62	39.72	39.75	1,022,957	-0.70(-1.74%)
Feb 26, 2016	40.74	41.05	40.42	40.45	962,161	-0.23(-0.58%)
Feb 25, 2016	40.03	40.73	39.89	40.69	1,492,354	+0.86(+2.17%)
Feb 24, 2016	39.39	39.92	39.29	39.82	1,420,852	+0.16(+0.41%)
Feb 23, 2016	39.38	40.09	38.91	39.66	1,859,317	+0.07(+0.17%)
Feb 22, 2016	38.36	39.64	38.15	39.59	1,326,846	+1.44(+3.78%)
Feb 19, 2016	37.54	38.78	37.47	38.15	1,613,557	+0.28(+0.73%)
Feb 18, 2016	37.08	38.22	36.96	37.87	1,780,611	+0.88(+2.38%)
Feb 17, 2016	36.62	37.65	36.58	36.99	2,111,606	+0.51(+1.41%)
Feb 16, 2016	35.92	36.60	35.45	36.48	1,269,226	+1.06(+3.00%)
Feb 12, 2016	35.13	35.42	35.42	35.42	1,325,624	+0.72(+2.07%)
Feb 11, 2016	34.97	35.37	34.25	34.70	1,628,396	-0.66(-1.86%)
Feb 10, 2016	35.57	36.25	35.08	35.36	2,782,825	+0.08(+0.23%)
Feb 09, 2016	36.21	36.23	34.90	35.28	1,905,415	-1.44(-3.93%)
Feb 08, 2016	38.44	38.47	36.27	36.72	1,117,931	-2.08(-5.36%)
Feb 05, 2016	39.63	40.03	38.71	38.80	1,303,677	-1.11(-2.77%)
Feb 04, 2016	39.50	40.17	39.26	39.91	1,377,223	+0.18(+0.44%)
Feb 03, 2016	40.25	40.30	38.93	39.73	1,372,150	-0.33(-0.82%)
Feb 02, 2016	40.80	41.39	39.66	40.06	2,111,915	-0.66(-1.62%)
Feb 01, 2016	40.85	42.21	40.49	40.72	1,221,096	-0.20(-0.48%)
Jan 29, 2016	41.64	42.05	40.09	40.92	2,503,044	-0.26(-0.64%)
Jan 28, 2016	42.02	42.36	41.15	41.18	910,681	-0.56(-1.33%)
Jan 27, 2016	42.30	42.36	41.53	41.74	637,517	-0.66(-1.55%)
Jan 26, 2016	41.37	42.43	41.35	42.40	1,041,440	+1.18(+2.86%)
Jan 25, 2016	41.32	42.05	41.04	41.22	1,057,012	-0.31(-0.76%)
Jan 22, 2016	40.43	41.64	40.19	41.53	1,324,037	+1.47(+3.67%)
Jan 21, 2016	39.94	40.53	39.49	40.06	1,472,379	+0.34(+0.85%)
Jan 20, 2016	41.38	41.50	39.20	39.73	1,404,384	-2.05(-4.91%)
Jan 19, 2016	42.08	42.30	41.61	41.78	890,172	+0.19(+0.46%)
Jan 15, 2016	41.25	41.59	41.59	41.59	1,362,488	-0.38(-0.91%)
Jan 14, 2016	42.47	42.74	41.93	41.97	934,915	-0.53(-1.24%)
Jan 13, 2016	43.19	43.45	42.22	42.49	996,374	-0.64(-1.48%)
Jan 12, 2016	43.82	43.82	42.70	43.13	1,812,999	-0.44(-1.01%)
Jan 11, 2016	42.91	43.79	42.76	43.57	1,282,438	+0.37(+0.86%)
Jan 08, 2016	44.05	44.41	43.17	43.20	1,577,831	-0.72(-1.63%)
Jan 07, 2016	44.87	44.99	43.91	43.92	1,046,288	-1.59(-3.49%)
Jan 06, 2016	45.57	46.10	45.21	45.50	734,500	-0.59(-1.29%)
Jan 05, 2016	45.48	46.19	45.01	46.10	1,128,890	+0.62(+1.35%)

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.