Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	47.62	47.70	47.44	47.45	4,155,547	-0.23(-0.48%)
Mar 30, 2016	47.61	47.89	47.58	47.68	1,382,758	+0.30(+0.63%)
Mar 29, 2016	46.69	47.40	46.62	47.39	3,496,737	+0.49(+1.05%)
Mar 28, 2016	46.93	46.96	46.73	46.90	1,202,275	+0.14(+0.31%)
Mar 24, 2016	46.52	46.75	46.75	46.75	1,312,477	-0.10(-0.22%)
Mar 23, 2016	47.17	47.19	46.83	46.85	2,537,571	-0.49(-1.04%)
Mar 22, 2016	47.16	47.46	47.07	47.34	1,747,780	-0.06(-0.13%)
Mar 21, 2016	47.25	47.47	47.22	47.40	1,304,731	+0.00(+0.00%)
Mar 18, 2016	47.38	47.50	47.28	47.40	1,339,083	+0.09(+0.20%)
Mar 17, 2016	46.91	47.42	46.82	47.31	2,727,427	+0.41(+0.88%)
Mar 16, 2016	46.23	46.95	46.23	46.90	1,684,285	+0.44(+0.95%)
Mar 15, 2016	46.43	46.47	46.27	46.46	2,618,831	-0.30(-0.65%)
Mar 14, 2016	46.68	46.87	46.62	46.76	1,688,819	-0.10(-0.22%)
Mar 11, 2016	46.47	46.88	46.47	46.86	1,871,037	+0.92(+2.01%)
Mar 10, 2016	46.17	46.41	45.49	45.94	1,742,231	-0.03(-0.06%)
Mar 09, 2016	45.90	46.05	45.79	45.96	1,088,414	+0.25(+0.54%)
Mar 08, 2016	45.94	46.00	45.68	45.72	2,981,601	-0.50(-1.08%)
Mar 07, 2016	45.90	46.35	45.83	46.22	1,365,594	+0.03(+0.07%)
Mar 04, 2016	46.02	46.40	45.92	46.18	1,739,162	+0.29(+0.63%)
Mar 03, 2016	45.60	45.91	45.50	45.90	1,536,440	+0.34(+0.74%)
Mar 02, 2016	45.26	45.58	45.13	45.56	1,647,904	+0.29(+0.64%)
Mar 01, 2016	44.62	45.32	44.57	45.27	2,142,289	+1.08(+2.45%)
Feb 29, 2016	44.45	44.67	44.17	44.19	3,533,599	-0.24(-0.53%)
Feb 26, 2016	44.77	44.81	44.36	44.42	1,887,276	-0.11(-0.25%)
Feb 25, 2016	44.19	44.54	43.99	44.53	1,502,896	+0.47(+1.08%)
Feb 24, 2016	43.55	44.12	43.19	44.06	2,174,128	+0.07(+0.15%)
Feb 23, 2016	44.42	44.46	43.98	43.99	1,836,367	-0.66(-1.48%)
Feb 22, 2016	44.34	44.67	44.34	44.65	2,698,094	+0.62(+1.40%)
Feb 19, 2016	43.81	44.05	43.65	44.03	1,620,813	-0.08(-0.17%)
Feb 18, 2016	44.44	44.44	44.05	44.11	3,416,137	-0.19(-0.42%)
Feb 17, 2016	43.70	44.36	43.70	44.30	1,783,399	+0.79(+1.81%)
Feb 16, 2016	43.31	43.52	43.04	43.51	2,529,628	+0.85(+2.00%)
Feb 12, 2016	42.27	42.65	42.65	42.65	2,654,134	+0.74(+1.76%)
Feb 11, 2016	41.91	42.11	41.51	41.92	4,308,265	-0.57(-1.34%)
Feb 10, 2016	42.72	43.12	42.43	42.49	3,305,517	-0.01(-0.02%)
Feb 09, 2016	42.11	42.77	41.88	42.49	3,426,228	-0.24(-0.55%)
Feb 08, 2016	42.96	42.96	42.25	42.73	3,025,573	-0.71(-1.64%)
Feb 05, 2016	44.05	44.08	43.30	43.44	3,416,507	-0.74(-1.67%)
Feb 04, 2016	43.98	44.46	43.87	44.18	3,113,689	+0.13(+0.29%)
Feb 03, 2016	44.03	44.14	43.09	44.05	4,224,421	+0.34(+0.77%)
Feb 02, 2016	44.14	44.17	43.58	43.71	3,348,549	-0.95(-2.12%)
Feb 01, 2016	44.39	44.84	44.23	44.66	3,978,094	-0.08(-0.19%)
Jan 29, 2016	44.03	44.76	44.00	44.75	6,281,629	+0.94(+2.14%)
Jan 28, 2016	44.04	44.07	43.39	43.81	2,388,687	+0.24(+0.54%)
Jan 27, 2016	43.81	44.29	43.36	43.57	7,222,507	-0.36(-0.83%)
Jan 26, 2016	43.40	43.96	43.37	43.93	5,249,459	+0.72(+1.66%)
Jan 25, 2016	43.70	43.76	43.16	43.21	5,290,312	-0.65(-1.49%)
Jan 22, 2016	43.63	43.93	43.55	43.87	4,515,664	+1.08(+2.53%)
Jan 21, 2016	42.55	43.19	42.20	42.78	4,300,142	+0.24(+0.56%)
Jan 20, 2016	42.42	42.86	41.55	42.54	8,119,986	-0.69(-1.61%)
Jan 19, 2016	43.54	43.65	42.85	43.24	5,523,969	+0.25(+0.59%)
Jan 15, 2016	42.98	42.98	42.98	42.98	4,255,096	-1.25(-2.83%)
Jan 14, 2016	43.77	44.50	43.37	44.24	6,768,204	+0.63(+1.46%)
Jan 13, 2016	44.73	44.85	43.49	43.60	5,159,605	-0.91(-2.04%)
Jan 12, 2016	44.58	44.75	44.03	44.51	2,852,123	+0.29(+0.65%)
Jan 11, 2016	44.50	44.58	43.76	44.22	3,494,850	+0.05(+0.12%)
Jan 08, 2016	44.96	45.06	44.11	44.17	2,879,938	-0.52(-1.16%)
Jan 07, 2016	44.95	45.34	44.60	44.69	4,012,369	-1.07(-2.33%)
Jan 06, 2016	45.67	45.96	45.51	45.75	5,451,928	-0.70(-1.50%)
Jan 05, 2016	46.42	46.53	46.19	46.45	3,831,946	+0.04(+0.08%)

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.