Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	53.69	55.10	53.51	54.38	4,264,623	+0.38(+0.71%)
Mar 30, 2016	53.74	54.74	53.73	54.00	4,203,228	+0.90(+1.69%)
Mar 29, 2016	52.17	53.43	51.86	53.10	3,667,191	+1.04(+1.99%)
Mar 28, 2016	52.23	52.49	51.07	52.06	2,421,672	+0.15(+0.30%)
Mar 24, 2016	51.58	51.91	51.91	51.91	3,493,800	+0.25(+0.48%)
Mar 23, 2016	52.80	53.13	51.65	51.66	3,048,525	-1.15(-2.17%)
Mar 22, 2016	51.32	53.20	51.32	52.81	3,832,935	+1.18(+2.28%)
Mar 21, 2016	51.96	52.23	51.00	51.63	3,403,371	-0.28(-0.53%)
Mar 18, 2016	51.67	52.69	51.54	51.91	4,251,027	+0.68(+1.33%)
Mar 17, 2016	51.23	52.00	50.36	51.23	5,050,302	-0.34(-0.66%)
Mar 16, 2016	50.82	51.88	50.37	51.57	3,761,394	+0.46(+0.90%)
Mar 15, 2016	51.57	52.04	50.70	51.11	3,020,640	-0.55(-1.06%)
Mar 14, 2016	52.18	52.33	51.19	51.66	4,449,189	-0.95(-1.81%)
Mar 11, 2016	51.33	52.93	51.17	52.61	4,941,705	+2.36(+4.69%)
Mar 10, 2016	51.38	51.65	49.40	50.25	4,944,273	-0.80(-1.57%)
Mar 09, 2016	51.05	51.44	50.57	51.05	2,931,441	+0.17(+0.34%)
Mar 08, 2016	50.89	51.27	50.44	50.88	3,393,627	-0.60(-1.17%)
Mar 07, 2016	50.19	51.61	49.85	51.48	5,816,727	+1.16(+2.30%)
Mar 04, 2016	50.78	51.44	50.15	50.32	5,534,853	-0.35(-0.69%)
Mar 03, 2016	49.61	50.79	49.04	50.67	7,212,342	+1.30(+2.63%)
Mar 02, 2016	49.26	49.95	48.51	49.37	5,951,187	-0.17(-0.35%)
Mar 01, 2016	48.91	49.61	47.91	49.55	6,917,862	+1.28(+2.66%)
Feb 29, 2016	49.00	49.31	47.79	48.26	9,553,386	-0.93(-1.90%)
Feb 26, 2016	49.95	51.31	47.14	49.20	25,790,600	+2.43(+5.20%)
Feb 25, 2016	43.92	47.79	41.16	46.76	17,590,812	+4.12(+9.65%)
Feb 24, 2016	41.98	42.94	40.90	42.65	7,560,297	+0.14(+0.34%)
Feb 23, 2016	43.37	43.81	42.16	42.50	6,196,233	-0.88(-2.02%)
Feb 22, 2016	43.12	45.25	42.42	43.38	7,637,175	+0.99(+2.34%)
Feb 19, 2016	41.04	42.57	40.57	42.39	6,661,263	+1.37(+3.33%)
Feb 18, 2016	43.13	43.30	39.63	41.02	13,404,744	-3.20(-7.24%)
Feb 17, 2016	43.13	44.58	42.50	44.22	9,839,184	+1.64(+3.86%)
Feb 16, 2016	42.46	43.30	41.60	42.58	6,837,435	+1.33(+3.23%)
Feb 12, 2016	40.97	41.25	41.25	41.25	10,261,800	-0.21(-0.51%)
Feb 11, 2016	39.61	41.98	39.20	41.46	7,571,556	+1.32(+3.28%)
Feb 10, 2016	40.80	42.05	39.70	40.14	8,669,490	+0.79(+2.00%)
Feb 09, 2016	37.74	41.67	37.67	39.35	11,182,740	+0.79(+2.05%)
Feb 08, 2016	41.33	41.33	37.03	38.56	15,292,908	-3.94(-9.27%)
Feb 05, 2016	45.91	46.63	41.25	42.50	22,705,992	-5.93(-12.24%)
Feb 04, 2016	47.35	48.88	46.19	48.43	7,225,941	+0.18(+0.37%)
Feb 03, 2016	48.76	49.10	47.06	48.25	5,204,211	-0.43(-0.88%)
Feb 02, 2016	49.85	49.89	47.92	48.68	4,451,082	-1.51(-3.00%)
Feb 01, 2016	49.29	50.39	48.79	50.18	4,393,287	+0.35(+0.71%)
Jan 29, 2016	47.54	51.29	47.54	49.83	8,678,352	+3.24(+6.95%)
Jan 28, 2016	48.84	49.23	45.61	46.59	8,994,270	-2.19(-4.49%)
Jan 27, 2016	49.13	49.66	48.50	48.78	5,558,076	-0.64(-1.29%)
Jan 26, 2016	48.89	50.40	48.35	49.42	7,274,382	+0.57(+1.16%)
Jan 25, 2016	49.48	49.96	48.70	48.86	4,424,469	-0.64(-1.30%)
Jan 22, 2016	48.73	49.89	48.72	49.50	4,205,841	+1.30(+2.70%)
Jan 21, 2016	49.60	50.41	47.68	48.20	5,679,489	-0.77(-1.57%)
Jan 20, 2016	48.61	49.44	45.30	48.97	10,952,061	-0.78(-1.57%)
Jan 19, 2016	52.08	52.44	48.58	49.75	5,591,106	-1.86(-3.60%)
Jan 15, 2016	51.06	51.61	51.61	51.61	6,123,300	-1.43(-2.70%)
Jan 14, 2016	51.28	54.25	50.02	53.04	7,862,130	+1.71(+3.32%)
Jan 13, 2016	54.36	54.41	51.01	51.33	4,982,064	-2.46(-4.58%)
Jan 12, 2016	54.48	55.29	52.59	53.80	4,059,744	-0.21(-0.39%)
Jan 11, 2016	54.34	54.74	53.22	54.01	3,875,838	-0.24(-0.44%)
Jan 08, 2016	55.22	55.77	54.20	54.25	4,331,562	-0.45(-0.82%)
Jan 07, 2016	54.35	56.42	54.00	54.69	5,708,514	-1.08(-1.93%)
Jan 06, 2016	55.90	56.80	55.32	55.77	4,586,454	-1.08(-1.91%)
Jan 05, 2016	57.51	57.91	56.69	56.85	3,197,082	-0.32(-0.56%)

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.