Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	33.87	33.95	33.69	33.69	1,654,188	-0.27(-0.80%)
Mar 30, 2016	33.96	34.16	33.91	33.96	3,744,538	+0.30(+0.88%)
Mar 29, 2016	33.12	33.67	33.06	33.66	2,075,254	+0.36(+1.08%)
Mar 28, 2016	33.30	33.41	33.20	33.31	1,519,982	+0.19(+0.57%)
Mar 24, 2016	32.92	33.12	33.12	33.12	2,372,577	-0.17(-0.52%)
Mar 23, 2016	33.59	33.59	33.26	33.29	4,770,263	-0.41(-1.20%)
Mar 22, 2016	33.52	33.77	33.45	33.70	2,369,698	-0.06(-0.19%)
Mar 21, 2016	33.70	33.80	33.61	33.76	2,657,846	+0.02(+0.05%)
Mar 18, 2016	33.79	33.85	33.70	33.74	2,397,059	-0.02(-0.05%)
Mar 17, 2016	33.46	33.84	33.37	33.76	3,024,138	+0.36(+1.08%)
Mar 16, 2016	32.77	33.43	32.74	33.40	1,882,530	+0.43(+1.30%)
Mar 15, 2016	32.94	32.98	32.84	32.97	1,425,935	-0.38(-1.13%)
Mar 14, 2016	33.38	33.43	33.25	33.35	1,995,329	-0.11(-0.33%)
Mar 11, 2016	33.18	33.46	33.18	33.45	2,257,591	+0.82(+2.53%)
Mar 10, 2016	32.89	33.07	32.33	32.63	3,991,940	-0.05(-0.14%)
Mar 09, 2016	32.69	32.78	32.58	32.68	2,632,950	+0.19(+0.60%)
Mar 08, 2016	32.68	32.69	32.44	32.48	2,307,968	-0.42(-1.28%)
Mar 07, 2016	32.58	32.99	32.54	32.90	5,420,641	+0.00(+0.00%)
Mar 04, 2016	32.75	33.05	32.72	32.90	2,918,127	+0.35(+1.08%)
Mar 03, 2016	32.26	32.57	32.26	32.55	2,030,272	+0.33(+1.01%)
Mar 02, 2016	31.94	32.23	31.86	32.23	2,817,443	+0.29(+0.90%)
Mar 01, 2016	31.55	31.97	31.51	31.94	2,954,432	+0.83(+2.68%)
Feb 29, 2016	31.17	31.37	31.09	31.11	4,394,552	-0.08(-0.25%)
Feb 26, 2016	31.46	31.48	31.14	31.18	2,533,201	-0.11(-0.35%)
Feb 25, 2016	31.11	31.30	30.94	31.29	1,801,198	+0.32(+1.03%)
Feb 24, 2016	30.53	31.01	30.39	30.97	2,713,261	-0.08(-0.25%)
Feb 23, 2016	31.33	31.38	30.99	31.05	2,659,700	-0.52(-1.65%)
Feb 22, 2016	31.44	31.61	31.42	31.57	1,974,498	+0.40(+1.27%)
Feb 19, 2016	31.02	31.20	30.91	31.18	2,179,166	-0.09(-0.27%)
Feb 18, 2016	31.49	31.51	31.22	31.26	2,480,046	-0.14(-0.45%)
Feb 17, 2016	31.04	31.44	31.04	31.40	2,738,780	+0.58(+1.89%)
Feb 16, 2016	30.72	30.82	30.51	30.82	3,404,024	+0.63(+2.09%)
Feb 12, 2016	29.77	30.19	30.19	30.19	3,768,686	+0.48(+1.62%)
Feb 11, 2016	29.68	29.84	29.43	29.70	6,654,949	-0.42(-1.38%)
Feb 10, 2016	30.31	30.51	30.09	30.12	6,651,037	-0.02(-0.06%)
Feb 09, 2016	29.94	30.31	29.88	30.14	5,225,756	-0.35(-1.15%)
Feb 08, 2016	30.62	30.62	30.22	30.49	4,627,028	-0.57(-1.83%)
Feb 05, 2016	31.42	31.42	30.97	31.06	2,870,172	-0.44(-1.41%)
Feb 04, 2016	31.32	31.67	31.27	31.50	5,105,139	+0.13(+0.42%)
Feb 03, 2016	31.24	31.40	30.68	31.37	5,547,641	+0.33(+1.08%)
Feb 02, 2016	31.32	31.35	30.94	31.04	4,010,755	-0.77(-2.42%)
Feb 01, 2016	31.57	31.89	31.46	31.81	4,109,184	-0.08(-0.24%)
Jan 29, 2016	31.43	31.90	31.42	31.88	4,927,311	+0.68(+2.17%)
Jan 28, 2016	31.42	31.44	30.97	31.21	4,024,077	+0.17(+0.55%)
Jan 27, 2016	31.14	31.51	30.92	31.04	3,714,906	-0.18(-0.57%)
Jan 26, 2016	30.86	31.24	30.83	31.21	5,231,725	+0.55(+1.80%)
Jan 25, 2016	30.89	31.01	30.66	30.66	5,132,908	-0.49(-1.57%)
Jan 22, 2016	31.00	31.18	30.92	31.15	5,911,769	+0.90(+2.98%)
Jan 21, 2016	29.88	30.41	29.67	30.25	9,678,241	+0.23(+0.78%)
Jan 20, 2016	30.04	30.19	29.41	30.02	8,959,793	-0.67(-2.18%)
Jan 19, 2016	30.96	30.99	30.47	30.68	7,076,267	+0.27(+0.90%)
Jan 15, 2016	30.54	30.41	30.41	30.41	5,645,382	-1.15(-3.65%)
Jan 14, 2016	31.28	31.70	31.05	31.56	4,770,907	+0.40(+1.27%)
Jan 13, 2016	31.88	31.95	31.09	31.17	4,895,268	-0.50(-1.57%)
Jan 12, 2016	31.80	31.84	31.38	31.67	3,474,070	+0.13(+0.42%)
Jan 11, 2016	31.83	31.83	31.26	31.53	5,303,282	+0.06(+0.20%)
Jan 08, 2016	32.03	32.08	31.42	31.47	5,107,991	-0.38(-1.20%)
Jan 07, 2016	31.91	32.23	31.81	31.85	4,770,687	-0.70(-2.15%)
Jan 06, 2016	32.49	32.66	32.40	32.55	3,865,963	-0.57(-1.71%)
Jan 05, 2016	33.14	33.16	32.93	33.12	3,537,474	-0.08(-0.23%)

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.