Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	45.32	46.13	44.51	45.42	8,093,994	+0.11(+0.25%)
Mar 30, 2016	45.84	46.52	45.03	45.31	7,019,527	-0.92(-1.99%)
Mar 29, 2016	46.11	46.42	45.58	46.23	5,019,194	+0.03(+0.06%)
Mar 28, 2016	46.60	46.94	45.97	46.20	4,651,213	-0.42(-0.91%)
Mar 24, 2016	45.70	46.62	46.62	46.62	6,009,332	+0.67(+1.45%)
Mar 23, 2016	46.80	47.25	45.82	45.96	6,063,029	-0.83(-1.77%)
Mar 22, 2016	46.45	47.37	46.18	46.79	5,672,116	+0.16(+0.33%)
Mar 21, 2016	46.33	46.94	46.01	46.63	7,163,847	+0.49(+1.06%)
Mar 18, 2016	45.21	46.50	44.70	46.14	13,731,816	+0.69(+1.53%)
Mar 17, 2016	46.52	46.74	45.13	45.45	9,097,263	-1.25(-2.67%)
Mar 16, 2016	45.89	46.94	45.84	46.69	7,046,926	+0.71(+1.54%)
Mar 15, 2016	45.12	46.00	44.78	45.99	6,564,105	+0.39(+0.85%)
Mar 14, 2016	46.09	46.45	45.08	45.60	5,980,112	-0.69(-1.50%)
Mar 11, 2016	45.56	46.31	44.90	46.29	7,028,015	+0.84(+1.85%)
Mar 10, 2016	45.94	45.94	44.62	45.45	7,625,914	-0.44(-0.96%)
Mar 09, 2016	45.06	46.63	44.63	45.89	8,638,153	+1.75(+3.96%)
Mar 08, 2016	44.46	45.24	44.10	44.14	7,359,803	-0.65(-1.45%)
Mar 07, 2016	44.72	45.12	44.39	44.79	7,339,697	-0.45(-1.00%)
Mar 04, 2016	45.67	45.79	44.00	45.24	9,927,439	+0.04(+0.08%)
Mar 03, 2016	44.61	45.44	44.48	45.21	8,811,078	+1.25(+2.84%)
Mar 02, 2016	43.61	44.61	43.03	43.96	7,613,732	+0.35(+0.80%)
Mar 01, 2016	42.61	43.62	41.89	43.61	6,364,465	+1.07(+2.51%)
Feb 29, 2016	42.65	43.04	42.20	42.54	7,530,198	+0.30(+0.70%)
Feb 26, 2016	43.43	43.81	42.17	42.25	7,589,767	-0.73(-1.70%)
Feb 25, 2016	43.11	43.35	41.90	42.98	7,488,734	+0.06(+0.13%)
Feb 24, 2016	40.30	42.99	40.01	42.92	12,008,123	+2.21(+5.43%)
Feb 23, 2016	42.06	42.06	40.61	40.71	8,068,054	-0.84(-2.03%)
Feb 22, 2016	40.55	41.76	40.37	41.55	7,094,355	+1.15(+2.86%)
Feb 19, 2016	38.97	40.42	38.91	40.40	7,809,488	+1.06(+2.68%)
Feb 18, 2016	41.33	41.39	38.96	39.34	9,620,092	-1.56(-3.83%)
Feb 17, 2016	40.97	41.52	40.35	40.91	8,431,505	+0.30(+0.73%)
Feb 16, 2016	41.74	41.78	39.87	40.61	9,870,981	-0.28(-0.69%)
Feb 12, 2016	40.33	40.89	40.89	40.89	9,478,883	+1.54(+3.92%)
Feb 11, 2016	38.12	39.67	37.81	39.35	11,544,718	+0.49(+1.26%)
Feb 10, 2016	38.61	39.49	37.53	38.86	9,638,189	+0.04(+0.11%)
Feb 09, 2016	38.50	39.85	38.16	38.82	9,355,308	+0.00(+0.00%)
Feb 08, 2016	39.95	39.95	37.21	38.82	16,233,682	-1.63(-4.03%)
Feb 05, 2016	43.20	43.74	40.31	40.45	12,957,794	-2.88(-6.65%)
Feb 04, 2016	42.94	44.06	42.22	43.33	14,382,174	+0.60(+1.39%)
Feb 03, 2016	45.89	46.13	41.65	42.73	18,110,974	-3.04(-6.65%)
Feb 02, 2016	47.24	47.33	45.53	45.78	9,810,368	-2.40(-4.98%)
Feb 01, 2016	47.83	48.48	46.61	48.18	7,787,848	+0.58(+1.22%)
Jan 29, 2016	45.60	47.63	44.35	47.59	10,374,472	+2.34(+5.16%)
Jan 28, 2016	47.22	47.38	43.59	45.26	15,263,536	-1.02(-2.20%)
Jan 27, 2016	47.92	48.03	45.76	46.28	10,736,237	-1.21(-2.54%)
Jan 26, 2016	46.63	47.50	45.94	47.48	8,539,230	+1.80(+3.95%)
Jan 25, 2016	47.37	47.75	45.62	45.68	8,644,725	-1.91(-4.01%)
Jan 22, 2016	45.64	48.03	45.39	47.59	13,225,911	+3.11(+6.98%)
Jan 21, 2016	45.67	45.69	44.23	44.48	12,779,105	-1.44(-3.13%)
Jan 20, 2016	45.55	46.60	44.75	45.92	11,353,293	-0.74(-1.59%)
Jan 19, 2016	47.04	48.04	45.81	46.66	10,132,050	+0.09(+0.20%)
Jan 15, 2016	45.49	46.57	46.57	46.57	12,305,924	-0.64(-1.35%)
Jan 14, 2016	45.79	47.64	44.54	47.21	12,403,355	+1.61(+3.52%)
Jan 13, 2016	49.32	49.54	44.21	45.60	19,296,048	-4.32(-8.65%)
Jan 12, 2016	49.00	50.53	48.60	49.92	11,654,819	+1.49(+3.07%)
Jan 11, 2016	47.87	48.69	46.88	48.44	9,526,131	+0.57(+1.19%)
Jan 08, 2016	50.63	50.83	47.76	47.87	14,605,088	-2.69(-5.31%)
Jan 07, 2016	48.81	50.64	48.79	50.55	13,046,754	+1.00(+2.02%)
Jan 06, 2016	49.00	50.48	48.95	49.55	10,932,104	-0.35(-0.70%)
Jan 05, 2016	49.19	50.04	48.93	49.90	7,327,412	+0.86(+1.74%)

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.