Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	33.04	33.04	32.44	32.68	4,864,676	-0.37(-1.12%)
Mar 30, 2016	33.08	33.48	32.81	33.05	2,642,230	+0.15(+0.44%)
Mar 29, 2016	33.05	33.06	32.38	32.91	3,492,183	-0.41(-1.22%)
Mar 28, 2016	33.19	33.53	32.99	33.32	2,455,711	+0.16(+0.49%)
Mar 24, 2016	32.76	33.15	33.15	33.15	3,655,805	-0.03(-0.08%)
Mar 23, 2016	33.47	33.57	33.15	33.18	3,048,199	-0.31(-0.92%)
Mar 22, 2016	33.41	33.67	33.17	33.49	2,854,231	-0.13(-0.38%)
Mar 21, 2016	33.53	34.02	33.34	33.62	2,629,913	-0.07(-0.21%)
Mar 18, 2016	33.52	33.96	33.33	33.69	7,566,145	+0.51(+1.53%)
Mar 17, 2016	32.84	33.33	32.38	33.18	3,595,305	+0.22(+0.66%)
Mar 16, 2016	33.24	33.74	32.65	32.96	3,845,532	-0.41(-1.22%)
Mar 15, 2016	32.96	33.42	32.89	33.37	2,506,280	-0.05(-0.14%)
Mar 14, 2016	33.31	33.62	33.18	33.42	2,868,001	-0.09(-0.27%)
Mar 11, 2016	32.67	33.54	32.60	33.51	3,971,088	+1.20(+3.70%)
Mar 10, 2016	32.07	32.41	31.61	32.31	6,415,912	+0.56(+1.77%)
Mar 09, 2016	32.42	32.48	31.51	31.75	6,595,383	-0.34(-1.04%)
Mar 08, 2016	32.97	33.00	32.01	32.09	7,382,932	-1.20(-3.59%)
Mar 07, 2016	33.31	33.43	33.00	33.28	3,284,287	-0.28(-0.84%)
Mar 04, 2016	33.44	34.01	33.27	33.56	4,231,441	+0.45(+1.37%)
Mar 03, 2016	32.50	33.12	32.49	33.11	3,794,109	+0.51(+1.56%)
Mar 02, 2016	31.76	32.68	31.69	32.60	5,342,388	+0.89(+2.80%)
Mar 01, 2016	30.38	31.71	30.30	31.71	5,995,249	+1.66(+5.52%)
Feb 29, 2016	31.16	31.16	30.06	30.06	7,593,129	-1.23(-3.94%)
Feb 26, 2016	30.96	31.71	30.78	31.29	4,302,176	+0.67(+2.19%)
Feb 25, 2016	30.45	30.85	30.45	30.62	4,317,902	+0.34(+1.14%)
Feb 24, 2016	29.95	30.33	29.39	30.27	5,350,317	-0.15(-0.51%)
Feb 23, 2016	31.17	31.37	30.23	30.43	4,134,421	-0.92(-2.93%)
Feb 22, 2016	31.06	31.42	31.01	31.34	4,028,985	+0.63(+2.05%)
Feb 19, 2016	30.39	30.79	30.18	30.72	4,109,846	+0.23(+0.77%)
Feb 18, 2016	31.11	31.30	30.23	30.48	6,079,224	-0.49(-1.57%)
Feb 17, 2016	31.29	31.60	30.88	30.97	4,450,066	+0.13(+0.41%)
Feb 16, 2016	30.72	31.31	30.27	30.84	5,304,363	+0.68(+2.27%)
Feb 12, 2016	28.97	30.16	30.16	30.16	6,119,050	+1.95(+6.92%)
Feb 11, 2016	28.57	29.07	27.94	28.21	7,697,934	-1.33(-4.51%)
Feb 10, 2016	30.16	30.45	29.54	29.54	5,553,053	-0.29(-0.96%)
Feb 09, 2016	28.69	30.08	28.65	29.82	6,878,183	+0.50(+1.72%)
Feb 08, 2016	30.33	30.38	28.90	29.32	9,310,985	-1.55(-5.01%)
Feb 05, 2016	31.43	31.80	30.73	30.87	4,890,114	-0.49(-1.58%)
Feb 04, 2016	30.98	31.78	30.85	31.36	4,876,381	+0.37(+1.19%)
Feb 03, 2016	31.25	31.28	29.89	30.99	7,517,086	+0.08(+0.26%)
Feb 02, 2016	31.80	31.85	30.75	30.91	8,140,978	-1.56(-4.82%)
Feb 01, 2016	32.64	32.82	32.28	32.48	5,258,850	-0.42(-1.28%)
Jan 29, 2016	32.77	32.91	32.13	32.90	7,773,113	+0.23(+0.72%)
Jan 28, 2016	31.89	32.89	31.79	32.67	8,781,246	+0.92(+2.89%)
Jan 27, 2016	31.31	32.42	31.25	31.75	12,184,702	+0.25(+0.80%)
Jan 26, 2016	30.86	31.52	30.76	31.50	6,142,915	+0.81(+2.64%)
Jan 25, 2016	31.61	31.68	30.63	30.69	11,738,768	-1.03(-3.26%)
Jan 22, 2016	32.95	32.95	31.58	31.72	10,873,241	-0.71(-2.19%)
Jan 21, 2016	32.83	33.28	32.31	32.43	7,116,340	-0.44(-1.34%)
Jan 20, 2016	32.44	33.28	31.73	32.87	7,057,519	-0.51(-1.54%)
Jan 19, 2016	34.17	34.20	33.08	33.39	5,675,384	-0.29(-0.85%)
Jan 15, 2016	33.40	33.67	33.67	33.67	5,908,247	-0.74(-2.14%)
Jan 14, 2016	34.54	34.88	33.95	34.41	6,509,923	+0.14(+0.42%)
Jan 13, 2016	35.70	35.75	34.16	34.27	7,514,336	-1.16(-3.28%)
Jan 12, 2016	35.49	35.54	34.73	35.43	4,893,375	+0.61(+1.76%)
Jan 11, 2016	35.35	35.48	34.50	34.82	5,623,895	-0.18(-0.51%)
Jan 08, 2016	36.17	36.18	34.92	35.00	5,042,297	-0.51(-1.44%)
Jan 07, 2016	36.21	36.62	35.46	35.51	7,207,392	-1.55(-4.17%)
Jan 06, 2016	36.80	37.26	36.55	37.06	5,350,422	-0.51(-1.36%)
Jan 05, 2016	37.47	37.75	37.29	37.57	4,861,282	+0.17(+0.46%)

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.