Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	42.23	42.60	41.88	42.14	1,116,355	-0.16(-0.37%)
Mar 30, 2016	42.74	42.77	41.91	42.30	809,974	+0.14(+0.33%)
Mar 29, 2016	41.40	42.22	41.00	42.16	1,714,512	+0.78(+1.89%)
Mar 28, 2016	41.24	41.53	40.78	41.38	596,418	+0.29(+0.71%)
Mar 24, 2016	40.26	41.09	41.09	41.09	851,872	+0.57(+1.41%)
Mar 23, 2016	41.61	41.72	40.35	40.52	1,240,946	-1.41(-3.35%)
Mar 22, 2016	41.17	42.12	41.15	41.92	1,571,863	+0.45(+1.08%)
Mar 21, 2016	41.40	41.70	41.10	41.47	1,096,068	+0.06(+0.15%)
Mar 18, 2016	41.10	42.35	41.03	41.41	1,696,052	+0.50(+1.22%)
Mar 17, 2016	39.73	41.17	39.50	40.91	1,590,782	+1.14(+2.87%)
Mar 16, 2016	38.64	40.04	38.51	39.77	891,277	+1.10(+2.84%)
Mar 15, 2016	39.16	39.20	38.49	38.67	596,390	-0.80(-2.02%)
Mar 14, 2016	39.34	40.10	39.26	39.47	1,018,662	-0.09(-0.22%)
Mar 11, 2016	39.01	39.93	38.85	39.56	1,493,554	+1.25(+3.26%)
Mar 10, 2016	38.31	38.67	37.77	38.31	1,076,753	+0.14(+0.37%)
Mar 09, 2016	37.75	38.24	37.31	38.17	1,194,235	+0.65(+1.73%)
Mar 08, 2016	39.53	39.53	37.44	37.52	1,366,330	-2.01(-5.09%)
Mar 07, 2016	39.16	39.84	39.07	39.53	1,132,235	+0.09(+0.22%)
Mar 04, 2016	39.09	39.59	38.65	39.44	1,275,262	+0.32(+0.83%)
Mar 03, 2016	38.96	39.15	38.41	39.12	931,732	+0.04(+0.11%)
Mar 02, 2016	38.55	39.19	38.04	39.08	1,471,703	+0.27(+0.70%)
Mar 01, 2016	37.78	38.81	37.42	38.80	1,287,126	+1.44(+3.86%)
Feb 29, 2016	37.42	37.92	37.35	37.36	946,017	+0.00(+0.00%)
Feb 26, 2016	37.70	38.00	37.08	37.36	1,597,238	+0.05(+0.14%)
Feb 25, 2016	36.84	37.31	36.61	37.31	1,260,574	+0.66(+1.80%)
Feb 24, 2016	36.88	36.90	35.80	36.65	2,318,058	-0.99(-2.64%)
Feb 23, 2016	38.49	38.98	37.51	37.64	1,260,473	-1.04(-2.68%)
Feb 22, 2016	37.57	38.76	37.54	38.68	1,783,783	+1.60(+4.31%)
Feb 19, 2016	36.87	37.17	36.40	37.08	1,056,583	+0.07(+0.19%)
Feb 18, 2016	37.64	37.73	36.64	37.01	1,768,698	-0.43(-1.15%)
Feb 17, 2016	35.37	37.60	35.08	37.44	2,513,289	+2.47(+7.06%)
Feb 16, 2016	35.13	35.30	34.61	34.97	2,314,827	+0.33(+0.96%)
Feb 12, 2016	34.39	34.64	34.64	34.64	1,552,814	+0.95(+2.81%)
Feb 11, 2016	33.75	34.11	33.33	33.69	1,849,348	-0.91(-2.63%)
Feb 10, 2016	34.02	35.31	33.88	34.60	2,052,655	+0.77(+2.28%)
Feb 09, 2016	33.55	34.31	33.36	33.83	1,653,936	-0.05(-0.15%)
Feb 08, 2016	34.04	34.30	33.13	33.89	1,964,257	-1.05(-3.01%)
Feb 05, 2016	35.08	35.87	34.55	34.94	2,781,076	-0.43(-1.21%)
Feb 04, 2016	33.69	35.49	33.69	35.37	3,901,522	+1.70(+5.04%)
Feb 03, 2016	33.99	34.13	32.65	33.67	2,741,207	+0.11(+0.34%)
Feb 02, 2016	34.21	34.30	33.25	33.55	2,139,638	-0.84(-2.44%)
Feb 01, 2016	34.46	34.63	33.82	34.39	2,262,031	-0.48(-1.38%)
Jan 29, 2016	34.96	35.29	33.74	34.88	4,785,689	-0.09(-0.25%)
Jan 28, 2016	37.88	39.21	33.67	34.96	4,330,639	-1.93(-5.24%)
Jan 27, 2016	37.35	37.86	36.68	36.90	1,641,072	-0.09(-0.24%)
Jan 26, 2016	37.70	37.76	36.69	36.99	2,088,034	+0.06(+0.17%)
Jan 25, 2016	36.96	37.54	36.62	36.92	1,559,314	-0.03(-0.09%)
Jan 22, 2016	37.20	38.04	36.23	36.96	1,798,250	+0.67(+1.86%)
Jan 21, 2016	36.57	37.29	35.58	36.29	4,289,183	+2.60(+7.72%)
Jan 20, 2016	32.75	34.04	31.55	33.69	2,686,493	+0.38(+1.13%)
Jan 19, 2016	33.62	34.46	33.13	33.31	2,061,520	+0.07(+0.21%)
Jan 15, 2016	34.89	33.24	33.24	33.24	5,038,819	-2.63(-7.34%)
Jan 14, 2016	37.57	37.65	35.64	35.87	4,265,024	-1.70(-4.52%)
Jan 13, 2016	39.86	39.95	37.52	37.57	1,894,955	-2.21(-5.57%)
Jan 12, 2016	39.24	40.01	38.93	39.79	1,981,236	+0.82(+2.11%)
Jan 11, 2016	39.45	39.69	38.01	38.96	2,412,716	-0.86(-2.15%)
Jan 08, 2016	40.89	40.91	39.76	39.82	1,537,699	-0.84(-2.07%)
Jan 07, 2016	41.39	41.65	40.65	40.66	1,332,716	-1.46(-3.47%)
Jan 06, 2016	42.51	43.00	41.97	42.12	1,288,855	-1.03(-2.39%)
Jan 05, 2016	43.69	44.03	42.93	43.16	1,155,252	-0.53(-1.22%)

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.