Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	53.69	54.07	53.02	53.30	146,851	-0.41(-0.76%)
Mar 30, 2016	54.42	54.42	53.21	53.70	304,354	-0.09(-0.17%)
Mar 29, 2016	52.39	53.79	52.28	53.79	532,691	+1.18(+2.24%)
Mar 28, 2016	52.82	53.19	52.27	52.62	155,251	-0.20(-0.37%)
Mar 24, 2016	52.00	52.81	52.81	52.81	205,140	+0.34(+0.64%)
Mar 23, 2016	53.68	53.73	52.45	52.48	270,247	-1.42(-2.64%)
Mar 22, 2016	53.96	54.44	53.72	53.90	178,902	-0.41(-0.75%)
Mar 21, 2016	54.13	54.47	53.70	54.31	230,319	-0.03(-0.05%)
Mar 18, 2016	53.81	54.81	53.81	54.34	550,366	+0.57(+1.07%)
Mar 17, 2016	52.88	54.26	52.67	53.76	271,581	+1.27(+2.41%)
Mar 16, 2016	51.14	52.60	51.14	52.50	182,960	+1.23(+2.39%)
Mar 15, 2016	51.25	51.45	50.84	51.27	178,757	-0.59(-1.14%)
Mar 14, 2016	51.85	52.29	51.73	51.86	141,666	-0.33(-0.63%)
Mar 11, 2016	51.39	52.50	51.39	52.19	361,300	+1.21(+2.37%)
Mar 10, 2016	51.07	51.28	50.39	50.98	280,944	+0.18(+0.35%)
Mar 09, 2016	50.74	51.20	50.60	50.80	395,227	-0.44(-0.85%)
Mar 08, 2016	52.81	52.82	51.03	51.24	398,641	-2.37(-4.41%)
Mar 07, 2016	51.86	53.82	51.73	53.60	425,092	+1.58(+3.04%)
Mar 04, 2016	51.99	52.32	51.14	52.02	275,837	+0.76(+1.49%)
Mar 03, 2016	50.60	51.35	50.56	51.26	221,958	+0.64(+1.27%)
Mar 02, 2016	50.29	50.78	49.87	50.62	339,411	+0.21(+0.41%)
Mar 01, 2016	49.38	50.49	48.63	50.41	520,941	+1.87(+3.85%)
Feb 29, 2016	49.42	49.54	48.54	48.54	275,763	-0.69(-1.41%)
Feb 26, 2016	47.94	49.60	47.71	49.23	550,173	+1.73(+3.65%)
Feb 25, 2016	47.56	47.98	46.80	47.50	253,572	-0.16(-0.33%)
Feb 24, 2016	47.22	47.82	46.70	47.66	402,563	-0.13(-0.27%)
Feb 23, 2016	48.45	48.96	47.71	47.79	491,268	-0.93(-1.91%)
Feb 22, 2016	48.55	49.10	48.00	48.72	241,039	+0.73(+1.53%)
Feb 19, 2016	48.03	48.03	47.29	47.98	203,970	-0.35(-0.72%)
Feb 18, 2016	48.82	49.04	47.96	48.33	284,144	-0.48(-0.97%)
Feb 17, 2016	48.18	49.23	47.96	48.81	335,552	+1.11(+2.32%)
Feb 16, 2016	47.75	47.90	46.67	47.70	511,214	+0.54(+1.15%)
Feb 12, 2016	46.35	47.15	47.15	47.15	461,212	+1.44(+3.16%)
Feb 11, 2016	45.54	46.35	45.05	45.71	285,357	-0.70(-1.51%)
Feb 10, 2016	47.28	47.28	46.30	46.41	374,147	-0.68(-1.45%)
Feb 09, 2016	47.23	48.05	46.97	47.09	541,857	-0.78(-1.63%)
Feb 08, 2016	47.02	47.90	46.76	47.88	358,203	+0.12(+0.25%)
Feb 05, 2016	48.17	48.85	47.60	47.76	250,274	-0.64(-1.33%)
Feb 04, 2016	46.73	49.21	46.73	48.40	455,395	+1.66(+3.56%)
Feb 03, 2016	46.36	46.88	45.15	46.74	322,372	+1.02(+2.23%)
Feb 02, 2016	46.29	46.30	45.35	45.72	445,882	-1.16(-2.47%)
Feb 01, 2016	47.09	47.20	46.30	46.88	397,648	-0.39(-0.82%)
Jan 29, 2016	45.74	47.32	45.70	47.26	623,657	+1.68(+3.69%)
Jan 28, 2016	46.01	46.40	45.21	45.58	442,312	+0.10(+0.22%)
Jan 27, 2016	45.75	46.81	44.99	45.48	786,050	-0.55(-1.20%)
Jan 26, 2016	42.23	46.86	42.15	46.03	1,175,749	+2.92(+6.77%)
Jan 25, 2016	43.93	44.50	43.04	43.12	523,940	-1.22(-2.75%)
Jan 22, 2016	43.77	45.05	43.58	44.33	478,844	+1.19(+2.75%)
Jan 21, 2016	43.15	44.09	42.51	43.15	633,663	+0.46(+1.07%)
Jan 20, 2016	44.05	44.11	41.25	42.69	601,122	-2.05(-4.58%)
Jan 19, 2016	44.60	45.04	44.24	44.74	842,172	+0.53(+1.21%)
Jan 15, 2016	43.77	44.20	44.20	44.20	560,851	-0.79(-1.76%)
Jan 14, 2016	45.70	45.96	44.56	45.00	670,819	-0.45(-0.98%)
Jan 13, 2016	45.95	46.38	45.37	45.44	573,330	-0.40(-0.86%)
Jan 12, 2016	46.15	46.32	45.02	45.84	368,139	+0.18(+0.39%)
Jan 11, 2016	45.78	46.13	45.15	45.66	594,676	+0.67(+1.50%)
Jan 08, 2016	45.70	45.91	44.93	44.99	470,311	-0.48(-1.04%)
Jan 07, 2016	45.45	46.10	45.30	45.46	592,489	-0.86(-1.86%)
Jan 06, 2016	46.19	47.14	45.97	46.32	398,493	-0.70(-1.49%)
Jan 05, 2016	47.20	47.66	46.62	47.02	447,800	-0.18(-0.38%)

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.