Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	54.69	55.38	54.69	55.09	4,502,450	+0.48(+0.88%)
Mar 30, 2016	55.13	55.16	54.06	54.61	4,020,838	-0.29(-0.53%)
Mar 29, 2016	54.22	55.03	54.02	54.90	3,216,096	+0.29(+0.53%)
Mar 28, 2016	54.25	55.00	54.00	54.61	2,986,672	+0.55(+1.02%)
Mar 24, 2016	53.00	54.06	54.06	54.06	3,003,700	+0.56(+1.05%)
Mar 23, 2016	53.85	53.94	53.28	53.50	2,674,054	-0.36(-0.67%)
Mar 22, 2016	53.76	54.29	53.30	53.86	2,903,506	-0.16(-0.30%)
Mar 21, 2016	54.62	54.77	53.42	54.02	4,512,849	-0.69(-1.26%)
Mar 18, 2016	54.49	54.78	54.05	54.71	5,924,460	+0.46(+0.85%)
Mar 17, 2016	54.39	54.75	54.01	54.25	4,781,493	-0.19(-0.35%)
Mar 16, 2016	52.91	54.98	52.91	54.44	8,553,340	+1.85(+3.52%)
Mar 15, 2016	52.73	53.19	51.83	52.59	6,543,771	-0.71(-1.33%)
Mar 14, 2016	52.69	53.86	52.67	53.30	5,128,570	+0.18(+0.34%)
Mar 11, 2016	52.11	53.16	52.08	53.12	4,393,947	+1.34(+2.59%)
Mar 10, 2016	52.25	52.29	50.99	51.78	3,730,435	-0.32(-0.61%)
Mar 09, 2016	52.73	53.10	51.59	52.10	7,024,106	+0.92(+1.80%)
Mar 08, 2016	51.56	52.02	50.97	51.18	4,530,287	-0.82(-1.58%)
Mar 07, 2016	51.00	52.02	50.89	52.00	4,103,566	+0.60(+1.17%)
Mar 04, 2016	51.43	51.73	51.01	51.40	4,298,466	-0.08(-0.16%)
Mar 03, 2016	50.25	51.65	50.19	51.48	5,958,745	+1.33(+2.65%)
Mar 02, 2016	49.90	50.41	49.42	50.15	3,757,463	-0.10(-0.20%)
Mar 01, 2016	48.67	50.28	48.55	50.25	6,543,690	+1.87(+3.87%)
Feb 29, 2016	48.30	48.82	47.88	48.38	7,812,413	+0.08(+0.17%)
Feb 26, 2016	48.03	48.81	47.75	48.30	3,898,028	+0.66(+1.39%)
Feb 25, 2016	47.95	48.24	47.15	47.64	3,584,279	+0.16(+0.34%)
Feb 24, 2016	46.26	47.70	45.78	47.48	4,243,821	+0.52(+1.11%)
Feb 23, 2016	46.77	47.55	46.37	46.96	4,322,288	+0.09(+0.19%)
Feb 22, 2016	45.47	46.98	45.41	46.87	5,144,626	+1.78(+3.95%)
Feb 19, 2016	45.48	45.87	44.96	45.09	5,359,652	-0.70(-1.53%)
Feb 18, 2016	46.49	46.64	45.41	45.79	4,419,335	-0.77(-1.65%)
Feb 17, 2016	45.28	46.75	45.25	46.56	5,567,395	+1.64(+3.65%)
Feb 16, 2016	43.78	45.62	43.54	44.92	6,001,984	+1.74(+4.03%)
Feb 12, 2016	43.61	43.18	43.18	43.18	6,762,700	-0.39(-0.90%)
Feb 11, 2016	42.12	43.92	41.90	43.57	7,648,705	+0.69(+1.61%)
Feb 10, 2016	41.47	43.62	41.36	42.88	7,267,222	+0.23(+0.54%)
Feb 09, 2016	43.30	44.05	42.59	42.65	7,335,662	-1.71(-3.85%)
Feb 08, 2016	45.65	45.65	43.35	44.36	7,405,947	-1.89(-4.09%)
Feb 05, 2016	48.22	48.54	46.05	46.25	6,104,796	-2.16(-4.46%)
Feb 04, 2016	49.80	50.32	47.85	48.41	8,107,569	+0.15(+0.31%)
Feb 03, 2016	47.04	48.46	46.66	48.26	5,452,334	+1.63(+3.50%)
Feb 02, 2016	47.36	47.65	46.53	46.63	2,999,404	-1.28(-2.67%)
Feb 01, 2016	47.16	48.23	46.78	47.91	2,779,080	+0.41(+0.86%)
Jan 29, 2016	46.62	47.80	46.48	47.50	3,705,919	+1.21(+2.61%)
Jan 28, 2016	47.76	47.94	45.77	46.29	4,273,890	-1.05(-2.22%)
Jan 27, 2016	47.35	48.41	47.00	47.34	3,955,245	-0.17(-0.36%)
Jan 26, 2016	46.70	47.71	46.70	47.51	3,746,035	+1.22(+2.64%)
Jan 25, 2016	46.65	46.94	45.84	46.29	4,575,662	-0.65(-1.38%)
Jan 22, 2016	46.50	47.30	46.06	46.94	4,554,393	+1.17(+2.56%)
Jan 21, 2016	44.02	46.46	43.86	45.77	7,068,933	+1.75(+3.98%)
Jan 20, 2016	44.64	44.70	42.18	44.02	7,172,355	-1.37(-3.02%)
Jan 19, 2016	46.30	46.73	44.92	45.39	4,918,564	-0.49(-1.07%)
Jan 15, 2016	45.56	45.88	45.88	45.88	4,856,600	-0.85(-1.82%)
Jan 14, 2016	45.04	47.33	44.86	46.73	6,171,006	+1.79(+3.98%)
Jan 13, 2016	47.06	47.23	44.91	44.94	5,601,490	-2.08(-4.42%)
Jan 12, 2016	47.04	47.56	46.42	47.02	3,883,408	+0.24(+0.51%)
Jan 11, 2016	46.69	47.07	45.67	46.78	6,583,682	+0.32(+0.69%)
Jan 08, 2016	45.52	47.13	45.52	46.46	6,530,888	+1.12(+2.47%)
Jan 07, 2016	45.34	46.39	44.75	45.34	6,308,459	-0.79(-1.71%)
Jan 06, 2016	45.55	46.87	45.50	46.13	4,444,282	+0.01(+0.02%)
Jan 05, 2016	46.60	46.76	45.95	46.12	4,098,330	-0.53(-1.14%)

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.