Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	44.03	44.82	44.01	44.30	1,877,096	+0.13(+0.30%)
Mar 30, 2016	44.55	45.49	43.62	44.16	1,876,953	-0.34(-0.76%)
Mar 29, 2016	43.78	44.54	43.71	44.50	1,697,589	+0.59(+1.35%)
Mar 28, 2016	43.81	44.38	43.45	43.90	1,492,113	+0.25(+0.57%)
Mar 24, 2016	42.29	43.65	43.65	43.65	2,244,535	+1.26(+2.97%)
Mar 23, 2016	42.99	43.07	42.33	42.40	1,651,510	-0.66(-1.54%)
Mar 22, 2016	43.01	43.62	42.55	43.06	1,361,829	-0.20(-0.45%)
Mar 21, 2016	43.41	43.88	43.18	43.26	1,772,682	-0.38(-0.88%)
Mar 18, 2016	43.82	44.47	43.22	43.64	2,119,327	+0.19(+0.43%)
Mar 17, 2016	42.71	43.90	42.71	43.45	1,352,278	+0.60(+1.40%)
Mar 16, 2016	42.76	43.15	42.32	42.85	1,380,922	+0.05(+0.11%)
Mar 15, 2016	42.99	43.40	42.26	42.80	1,057,154	-0.19(-0.44%)
Mar 14, 2016	43.69	44.06	42.61	42.99	1,555,230	-0.95(-2.15%)
Mar 11, 2016	43.90	44.62	43.66	43.94	1,858,603	+0.39(+0.90%)
Mar 10, 2016	43.49	43.79	42.53	43.54	2,235,757	+0.24(+0.56%)
Mar 09, 2016	43.06	44.13	42.93	43.30	2,323,717	+0.45(+1.06%)
Mar 08, 2016	43.54	44.05	42.14	42.85	2,426,275	-0.88(-2.02%)
Mar 07, 2016	42.65	44.03	42.61	43.73	1,682,841	+0.82(+1.91%)
Mar 04, 2016	42.43	43.86	42.42	42.91	2,391,273	+0.69(+1.63%)
Mar 03, 2016	40.56	42.33	40.30	42.22	2,710,429	+1.97(+4.89%)
Mar 02, 2016	39.14	40.33	38.72	40.25	2,592,620	+1.17(+3.00%)
Mar 01, 2016	39.03	39.54	38.73	39.08	1,784,308	+0.22(+0.56%)
Feb 29, 2016	39.52	39.75	38.80	38.86	2,116,060	-0.59(-1.49%)
Feb 26, 2016	40.06	40.31	39.41	39.45	1,660,079	-0.41(-1.02%)
Feb 25, 2016	38.95	40.05	38.63	39.86	3,406,900	+1.09(+2.82%)
Feb 24, 2016	38.62	38.94	38.10	38.76	2,576,804	-0.09(-0.22%)
Feb 23, 2016	40.10	40.23	38.37	38.85	2,338,247	-1.27(-3.18%)
Feb 22, 2016	38.15	40.28	38.68	40.12	3,291,068	+1.97(+5.16%)
Feb 19, 2016	39.19	39.21	38.10	38.15	1,850,914	-1.38(-3.50%)
Feb 18, 2016	39.32	39.85	38.67	39.53	2,640,262	+0.14(+0.36%)
Feb 17, 2016	41.04	41.09	39.36	39.39	2,397,981	-1.38(-3.37%)
Feb 16, 2016	40.59	41.66	40.28	40.77	2,192,526	+0.55(+1.36%)
Feb 12, 2016	37.85	40.22	40.22	40.22	4,800,215	+3.17(+8.54%)
Feb 11, 2016	43.58	44.00	35.73	37.06	7,128,782	-8.25(-18.21%)
Feb 10, 2016	44.30	45.52	43.89	45.31	2,599,636	+1.30(+2.96%)
Feb 09, 2016	44.96	45.21	43.68	44.00	2,800,003	-1.27(-2.81%)
Feb 08, 2016	45.97	46.05	44.87	45.28	1,561,121	-0.81(-1.75%)
Feb 05, 2016	46.03	46.35	45.80	46.08	1,507,412	-0.05(-0.12%)
Feb 04, 2016	46.06	46.99	45.95	46.14	1,950,927	+0.21(+0.46%)
Feb 03, 2016	45.83	46.14	45.41	45.93	1,345,273	+0.62(+1.37%)
Feb 02, 2016	46.89	46.89	45.10	45.31	2,054,743	-2.18(-4.59%)
Feb 01, 2016	47.99	48.13	47.21	47.49	1,159,487	-0.60(-1.24%)
Jan 29, 2016	46.52	48.08	46.51	48.08	1,940,967	+1.50(+3.21%)
Jan 28, 2016	46.06	46.67	45.73	46.59	1,395,544	+1.14(+2.51%)
Jan 27, 2016	45.60	45.85	44.90	45.45	2,309,873	-0.55(-1.20%)
Jan 26, 2016	46.07	46.24	45.54	46.00	1,939,502	+0.22(+0.49%)
Jan 25, 2016	46.36	46.63	45.61	45.77	2,284,372	-0.70(-1.50%)
Jan 22, 2016	46.56	47.20	46.18	46.47	1,214,334	+0.40(+0.86%)
Jan 21, 2016	45.95	46.55	45.64	46.08	1,253,984	-0.17(-0.37%)
Jan 20, 2016	46.80	46.98	45.22	46.25	2,317,727	-0.94(-1.99%)
Jan 19, 2016	48.29	48.46	47.15	47.18	2,317,740	-0.74(-1.54%)
Jan 15, 2016	48.87	47.92	47.92	47.92	1,855,132	-1.67(-3.36%)
Jan 14, 2016	50.19	50.29	49.01	49.59	2,181,453	-0.71(-1.42%)
Jan 13, 2016	50.88	52.01	50.16	50.30	2,308,122	-0.23(-0.46%)
Jan 12, 2016	51.77	52.06	49.95	50.53	1,716,059	-0.99(-1.93%)
Jan 11, 2016	51.57	51.71	51.08	51.53	1,334,338	+0.26(+0.50%)
Jan 08, 2016	51.62	51.97	51.14	51.27	1,275,628	-0.33(-0.63%)
Jan 07, 2016	51.20	52.10	50.81	51.60	1,959,869	-0.16(-0.31%)
Jan 06, 2016	51.18	52.12	51.06	51.76	1,521,701	+0.13(+0.26%)
Jan 05, 2016	51.64	51.97	51.18	51.63	1,647,614	-0.19(-0.36%)

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.