Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	27.92	28.58	27.27	28.45	6,727,984	+0.46(+1.64%)
Mar 30, 2016	28.40	28.45	27.55	27.99	6,648,429	-0.06(-0.22%)
Mar 29, 2016	27.92	28.08	27.36	28.05	7,621,779	-0.24(-0.87%)
Mar 28, 2016	28.33	28.51	27.88	28.30	5,030,462	+0.08(+0.30%)
Mar 24, 2016	28.27	28.22	28.22	28.22	6,462,037	-0.28(-0.99%)
Mar 23, 2016	29.39	29.46	28.15	28.50	6,918,334	-1.02(-3.45%)
Mar 22, 2016	29.10	29.75	29.07	29.52	6,246,129	+0.11(+0.39%)
Mar 21, 2016	29.13	29.54	28.96	29.40	5,414,717	+0.15(+0.50%)
Mar 18, 2016	28.99	29.52	28.72	29.26	12,085,845	+0.54(+1.89%)
Mar 17, 2016	29.36	29.53	28.49	28.71	10,218,448	-0.67(-2.27%)
Mar 16, 2016	28.06	29.53	28.06	29.38	10,105,895	+1.35(+4.80%)
Mar 15, 2016	27.84	28.23	27.49	28.03	6,141,549	-0.31(-1.11%)
Mar 14, 2016	28.43	28.84	27.80	28.35	5,846,078	-0.52(-1.80%)
Mar 11, 2016	28.28	29.02	27.70	28.87	6,677,602	+1.06(+3.80%)
Mar 10, 2016	28.18	28.28	27.32	27.81	7,904,173	-0.55(-1.94%)
Mar 09, 2016	27.44	28.64	27.23	28.36	10,005,238	+1.45(+5.37%)
Mar 08, 2016	28.37	28.50	26.88	26.91	9,448,501	-1.29(-4.58%)
Mar 07, 2016	28.38	28.65	27.47	28.21	8,938,526	-0.15(-0.54%)
Mar 04, 2016	29.05	29.05	27.89	28.36	9,837,753	-0.20(-0.70%)
Mar 03, 2016	27.65	28.66	27.11	28.56	12,946,181	+2.00(+7.52%)
Mar 02, 2016	26.47	26.85	25.93	26.56	7,592,902	+0.06(+0.23%)
Mar 01, 2016	26.20	26.67	26.04	26.50	10,037,576	+0.29(+1.11%)
Feb 29, 2016	26.27	26.75	26.11	26.21	9,946,328	+0.02(+0.09%)
Feb 26, 2016	26.56	27.14	26.05	26.19	7,735,070	+0.00(+0.00%)
Feb 25, 2016	25.93	26.36	25.35	26.19	8,856,311	+0.19(+0.74%)
Feb 24, 2016	23.84	26.09	23.69	26.00	11,946,048	+1.81(+7.47%)
Feb 23, 2016	25.35	25.62	24.17	24.19	8,666,330	-1.35(-5.30%)
Feb 22, 2016	24.33	25.60	24.31	25.54	8,659,500	+1.37(+5.67%)
Feb 19, 2016	23.67	24.18	23.45	24.17	7,693,439	+0.17(+0.70%)
Feb 18, 2016	25.64	25.68	23.59	24.01	10,424,118	-1.22(-4.82%)
Feb 17, 2016	25.15	25.39	24.78	25.22	9,953,808	+0.32(+1.29%)
Feb 16, 2016	24.73	25.05	24.21	24.90	9,760,819	+0.62(+2.55%)
Feb 12, 2016	23.62	24.28	24.28	24.28	9,544,612	+0.93(+4.00%)
Feb 11, 2016	23.45	23.76	22.15	23.35	14,787,318	-0.64(-2.65%)
Feb 10, 2016	23.95	24.75	23.58	23.98	12,909,285	+0.20(+0.86%)
Feb 09, 2016	22.94	24.11	22.14	23.78	22,300,032	+0.51(+2.18%)
Feb 08, 2016	24.12	24.12	22.50	23.27	22,805,608	-1.19(-4.86%)
Feb 05, 2016	26.16	26.24	24.26	24.46	20,505,904	-2.00(-7.56%)
Feb 04, 2016	28.01	28.28	25.84	26.46	23,288,500	-1.71(-6.08%)
Feb 03, 2016	30.14	30.35	26.81	28.17	20,715,526	-2.32(-7.62%)
Feb 02, 2016	31.10	31.34	30.10	30.50	8,977,794	-1.14(-3.59%)
Feb 01, 2016	31.54	31.96	30.90	31.63	8,810,126	-0.02(-0.05%)
Jan 29, 2016	30.72	31.65	30.18	31.65	9,252,898	+1.19(+3.90%)
Jan 28, 2016	31.16	31.41	29.91	30.46	6,352,674	+0.27(+0.90%)
Jan 27, 2016	31.48	31.70	29.94	30.19	11,134,571	-1.29(-4.09%)
Jan 26, 2016	31.11	31.49	30.57	31.47	6,631,502	+0.60(+1.94%)
Jan 25, 2016	31.94	32.74	30.80	30.88	7,706,651	-1.56(-4.81%)
Jan 22, 2016	30.82	33.31	30.67	32.44	12,636,014	+2.44(+8.13%)
Jan 21, 2016	30.32	30.86	29.63	30.00	10,049,974	-0.67(-2.20%)
Jan 20, 2016	30.42	31.16	29.50	30.67	10,079,866	-0.53(-1.70%)
Jan 19, 2016	32.11	32.54	30.63	31.20	7,480,260	-0.17(-0.53%)
Jan 15, 2016	31.70	31.37	31.37	31.37	10,399,875	-1.70(-5.13%)
Jan 14, 2016	32.23	33.47	31.15	33.06	11,984,168	+1.05(+3.26%)
Jan 13, 2016	35.37	35.42	31.69	32.02	13,075,154	-3.11(-8.86%)
Jan 12, 2016	35.00	35.65	34.17	35.13	6,512,237	+0.51(+1.47%)
Jan 11, 2016	35.17	35.57	33.54	34.62	9,914,800	-0.36(-1.02%)
Jan 08, 2016	36.61	36.77	34.94	34.98	6,636,464	-1.36(-3.75%)
Jan 07, 2016	36.23	37.00	35.81	36.34	9,987,132	-0.55(-1.50%)
Jan 06, 2016	37.34	37.71	36.30	36.90	9,676,855	-1.42(-3.72%)
Jan 05, 2016	38.93	39.55	37.90	38.32	7,242,665	-0.48(-1.25%)

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.