Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	52.67	53.08	52.57	52.66	1,794,871	-0.14(-0.27%)
Mar 30, 2016	52.53	52.84	52.32	52.80	1,672,225	+0.42(+0.80%)
Mar 29, 2016	52.05	52.44	51.97	52.38	1,877,883	+0.16(+0.31%)
Mar 28, 2016	52.04	52.42	51.76	52.22	1,313,458	+0.22(+0.42%)
Mar 24, 2016	51.62	52.00	52.00	52.00	1,043,900	+0.07(+0.13%)
Mar 23, 2016	51.78	52.17	51.37	51.93	1,517,398	+0.13(+0.25%)
Mar 22, 2016	51.98	52.20	51.65	51.80	1,621,634	-0.21(-0.40%)
Mar 21, 2016	52.34	52.34	51.77	52.01	1,521,543	-0.26(-0.50%)
Mar 18, 2016	53.03	53.05	52.13	52.27	3,171,762	-0.57(-1.08%)
Mar 17, 2016	51.67	53.03	51.67	52.84	4,298,939	+1.05(+2.03%)
Mar 16, 2016	51.18	52.00	51.07	51.79	1,323,206	+0.73(+1.43%)
Mar 15, 2016	50.86	51.23	50.50	51.06	1,412,706	+0.03(+0.06%)
Mar 14, 2016	50.75	51.21	50.75	51.03	1,103,683	+0.36(+0.71%)
Mar 11, 2016	50.73	51.03	50.31	50.67	2,045,203	+0.28(+0.56%)
Mar 10, 2016	50.66	50.92	50.16	50.39	2,099,544	-0.25(-0.49%)
Mar 09, 2016	50.80	51.00	50.45	50.64	2,950,310	-0.48(-0.94%)
Mar 08, 2016	51.56	51.70	50.94	51.12	2,554,393	-0.74(-1.43%)
Mar 07, 2016	51.42	52.07	51.37	51.86	1,986,005	+0.13(+0.25%)
Mar 04, 2016	51.19	51.84	50.99	51.73	1,374,382	+0.50(+0.98%)
Mar 03, 2016	50.80	51.43	50.61	51.23	1,959,258	+0.45(+0.89%)
Mar 02, 2016	50.34	50.91	50.28	50.78	1,903,794	+0.18(+0.36%)
Mar 01, 2016	50.29	50.87	50.02	50.60	3,130,939	+0.26(+0.52%)
Feb 29, 2016	49.52	51.35	49.52	50.34	3,549,808	+0.59(+1.19%)
Feb 26, 2016	49.69	49.92	49.26	49.75	2,266,055	+0.09(+0.18%)
Feb 25, 2016	49.45	49.95	49.35	49.66	1,659,332	+0.21(+0.42%)
Feb 24, 2016	48.38	49.46	47.80	49.45	2,723,790	+0.73(+1.50%)
Feb 23, 2016	49.24	49.24	48.30	48.72	2,300,786	-0.73(-1.48%)
Feb 22, 2016	48.63	49.47	48.52	49.45	2,354,084	+1.36(+2.83%)
Feb 19, 2016	47.53	48.11	47.43	48.09	1,984,169	+0.24(+0.50%)
Feb 18, 2016	48.50	48.51	47.82	47.85	1,925,954	-0.56(-1.16%)
Feb 17, 2016	48.22	48.55	47.96	48.41	2,622,483	+0.42(+0.88%)
Feb 16, 2016	48.07	48.20	47.06	47.99	2,753,713	+0.70(+1.48%)
Feb 12, 2016	47.33	47.29	47.29	47.29	3,597,900	-0.04(-0.08%)
Feb 11, 2016	45.50	47.65	45.20	47.33	6,772,938	+1.91(+4.21%)
Feb 10, 2016	45.40	46.47	45.28	45.42	4,534,530	+0.29(+0.64%)
Feb 09, 2016	44.17	45.42	44.15	45.13	3,893,154	+0.41(+0.92%)
Feb 08, 2016	45.14	45.28	43.91	44.72	3,353,366	-0.91(-1.99%)
Feb 05, 2016	46.49	46.66	45.40	45.63	2,410,334	-1.07(-2.29%)
Feb 04, 2016	46.68	47.07	46.45	46.70	2,581,583	+0.00(+0.00%)
Feb 03, 2016	47.36	47.50	46.08	46.70	2,596,122	-0.51(-1.08%)
Feb 02, 2016	47.56	47.97	46.99	47.21	3,895,300	-0.82(-1.71%)
Feb 01, 2016	47.77	48.30	47.18	48.03	3,910,207	-0.13(-0.27%)
Jan 29, 2016	47.28	48.20	47.02	48.16	3,554,881	+1.30(+2.77%)
Jan 28, 2016	46.41	47.26	46.17	46.86	3,253,208	+0.95(+2.07%)
Jan 27, 2016	45.65	46.65	45.47	45.91	3,198,729	+0.34(+0.75%)
Jan 26, 2016	44.80	45.70	44.73	45.57	2,510,098	+0.84(+1.88%)
Jan 25, 2016	45.36	46.56	44.64	44.73	1,712,763	-0.58(-1.28%)
Jan 22, 2016	44.65	45.34	44.31	45.31	3,454,786	+1.42(+3.24%)
Jan 21, 2016	43.97	44.40	43.42	43.89	3,562,767	-0.05(-0.11%)
Jan 20, 2016	44.41	44.78	42.90	43.94	3,789,045	-1.08(-2.40%)
Jan 19, 2016	45.14	45.50	44.61	45.02	2,436,005	+0.33(+0.74%)
Jan 15, 2016	44.27	44.69	44.69	44.69	3,204,200	-1.01(-2.21%)
Jan 14, 2016	44.75	45.99	44.31	45.70	3,528,867	+1.08(+2.42%)
Jan 13, 2016	45.43	45.68	44.58	44.62	2,417,832	-0.67(-1.48%)
Jan 12, 2016	45.27	45.62	44.74	45.29	1,956,032	+0.30(+0.67%)
Jan 11, 2016	44.51	45.27	44.45	44.99	3,385,455	+0.66(+1.49%)
Jan 08, 2016	45.49	45.63	44.28	44.33	6,200,400	-0.81(-1.79%)
Jan 07, 2016	45.28	45.88	45.03	45.14	6,471,738	-0.99(-2.15%)
Jan 06, 2016	46.00	46.39	45.82	46.13	1,936,698	-0.27(-0.58%)
Jan 05, 2016	45.68	46.57	45.57	46.40	2,402,324	+0.73(+1.60%)

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.