Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	47.94	48.05	47.18	47.64	1,130,735	-0.74(-1.52%)
Mar 30, 2016	48.30	48.62	47.93	48.38	588,461	+0.30(+0.63%)
Mar 29, 2016	47.88	48.34	47.77	48.07	744,575	+0.16(+0.33%)
Mar 28, 2016	47.74	48.16	47.74	47.92	342,957	+0.18(+0.39%)
Mar 24, 2016	47.76	47.73	47.73	47.73	653,329	-0.18(-0.38%)
Mar 23, 2016	48.33	48.57	47.89	47.92	555,174	-0.57(-1.18%)
Mar 22, 2016	47.98	48.65	47.97	48.49	496,720	+0.24(+0.50%)
Mar 21, 2016	48.04	48.37	48.03	48.25	615,740	+0.22(+0.46%)
Mar 18, 2016	48.25	48.85	47.83	48.03	2,121,422	-1.73(-3.48%)
Mar 17, 2016	48.62	49.86	48.30	49.76	863,132	+1.30(+2.68%)
Mar 16, 2016	47.85	48.76	47.85	48.46	733,000	+0.40(+0.82%)
Mar 15, 2016	47.58	48.27	47.31	48.06	1,031,872	+0.17(+0.37%)
Mar 14, 2016	47.70	48.22	47.46	47.89	753,004	+0.06(+0.12%)
Mar 11, 2016	47.79	48.02	47.60	47.83	559,708	+0.47(+0.99%)
Mar 10, 2016	47.30	47.48	46.94	47.36	755,959	+0.29(+0.63%)
Mar 09, 2016	46.66	47.21	46.57	47.07	1,010,751	+0.53(+1.15%)
Mar 08, 2016	46.16	46.76	46.03	46.54	1,002,686	+0.05(+0.10%)
Mar 07, 2016	46.66	46.90	45.99	46.49	796,749	-0.29(-0.61%)
Mar 04, 2016	46.33	46.90	46.18	46.78	621,853	+0.31(+0.67%)
Mar 03, 2016	45.96	46.54	45.77	46.46	503,070	+0.48(+1.04%)
Mar 02, 2016	45.90	46.52	45.61	45.98	830,378	-0.08(-0.18%)
Mar 01, 2016	45.50	46.33	45.10	46.07	1,015,657	+0.92(+2.04%)
Feb 29, 2016	44.94	45.54	44.71	45.15	807,923	+0.27(+0.59%)
Feb 26, 2016	45.08	45.43	44.81	44.88	525,250	+0.01(+0.02%)
Feb 25, 2016	44.69	45.04	44.48	44.87	414,340	+0.33(+0.74%)
Feb 24, 2016	43.42	44.79	43.30	44.54	643,464	+0.80(+1.83%)
Feb 23, 2016	43.55	43.82	43.26	43.74	657,376	+0.12(+0.27%)
Feb 22, 2016	44.21	44.49	43.49	43.62	878,165	-0.23(-0.52%)
Feb 19, 2016	43.91	44.24	42.93	43.85	671,954	+0.02(+0.04%)
Feb 18, 2016	43.93	44.11	43.49	43.83	780,280	-0.14(-0.31%)
Feb 17, 2016	44.24	44.30	43.53	43.97	1,197,463	-0.12(-0.27%)
Feb 16, 2016	44.42	44.49	43.60	44.09	757,570	+0.08(+0.19%)
Feb 12, 2016	43.75	44.01	44.01	44.01	873,533	+0.51(+1.16%)
Feb 11, 2016	43.62	44.13	43.34	43.50	762,584	-0.87(-1.96%)
Feb 10, 2016	44.56	45.05	44.23	44.37	928,055	-0.01(-0.02%)
Feb 09, 2016	42.63	44.75	42.49	44.38	1,507,831	+1.34(+3.10%)
Feb 08, 2016	43.55	43.77	42.57	43.04	1,315,137	-0.91(-2.06%)
Feb 05, 2016	43.49	44.52	43.01	43.95	1,470,721	+0.48(+1.11%)
Feb 04, 2016	43.65	43.86	43.01	43.46	1,078,324	-0.28(-0.65%)
Feb 03, 2016	43.78	44.17	43.14	43.75	1,001,373	+0.20(+0.46%)
Feb 02, 2016	42.80	43.59	42.35	43.55	900,176	+0.37(+0.85%)
Feb 01, 2016	43.54	43.54	42.59	43.18	1,192,345	-0.59(-1.36%)
Jan 29, 2016	41.76	43.77	41.61	43.77	2,786,365	+2.23(+5.37%)
Jan 28, 2016	40.02	42.34	39.91	41.54	2,157,118	+1.55(+3.89%)
Jan 27, 2016	40.00	40.53	39.81	39.99	1,146,837	-0.18(-0.46%)
Jan 26, 2016	39.53	40.24	39.44	40.17	1,039,238	+0.62(+1.57%)
Jan 25, 2016	40.42	40.42	39.24	39.55	1,060,827	-1.13(-2.79%)
Jan 22, 2016	40.10	40.73	40.04	40.68	961,877	+1.08(+2.72%)
Jan 21, 2016	40.01	40.41	39.58	39.60	835,641	-0.39(-0.98%)
Jan 20, 2016	39.91	40.42	38.82	40.00	1,288,018	-0.41(-1.02%)
Jan 19, 2016	40.71	40.71	39.96	40.41	760,299	+0.05(+0.11%)
Jan 15, 2016	39.69	40.36	40.36	40.36	1,161,138	-0.17(-0.43%)
Jan 14, 2016	40.54	40.81	40.20	40.54	786,161	+0.08(+0.20%)
Jan 13, 2016	40.99	41.42	40.27	40.46	1,030,881	-0.35(-0.85%)
Jan 12, 2016	40.72	41.02	40.52	40.80	783,959	+0.27(+0.68%)
Jan 11, 2016	40.56	41.17	40.23	40.53	1,245,883	+0.11(+0.27%)
Jan 08, 2016	41.29	41.40	40.36	40.42	1,257,224	+0.19(+0.48%)
Jan 07, 2016	39.92	40.84	39.86	40.23	1,704,419	-0.44(-1.08%)
Jan 06, 2016	40.19	40.91	39.98	40.67	828,770	+0.09(+0.23%)
Jan 05, 2016	40.40	40.67	40.25	40.57	614,151	+0.17(+0.43%)

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.