Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	49.00	49.57	48.93	49.25	29,559,190	+0.16(+0.33%)
Mar 30, 2016	48.99	49.62	48.96	49.09	25,800,068	+0.30(+0.62%)
Mar 29, 2016	47.85	48.92	47.67	48.79	26,825,796	+1.04(+2.19%)
Mar 28, 2016	48.34	48.42	47.56	47.75	19,089,554	-0.60(-1.24%)
Mar 24, 2016	48.01	48.34	48.34	48.34	22,370,818	+0.21(+0.44%)
Mar 23, 2016	48.25	48.37	47.92	48.13	22,569,250	-0.09(-0.18%)
Mar 22, 2016	47.81	48.38	47.67	48.22	25,924,052	+0.19(+0.39%)
Mar 21, 2016	47.49	48.09	47.21	48.03	26,826,438	+0.33(+0.69%)
Mar 18, 2016	48.98	49.02	47.66	47.70	75,831,488	-1.04(-2.14%)
Mar 17, 2016	48.34	49.05	48.16	48.75	31,645,168	+0.28(+0.57%)
Mar 16, 2016	47.67	48.69	47.62	48.47	35,537,028	+0.68(+1.42%)
Mar 15, 2016	47.04	47.79	47.03	47.79	23,664,368	+0.37(+0.79%)
Mar 14, 2016	47.01	47.79	46.93	47.42	27,006,024	+0.09(+0.19%)
Mar 11, 2016	47.26	47.33	46.71	47.33	36,192,144	+0.91(+1.96%)
Mar 10, 2016	47.20	47.20	45.62	46.42	43,044,652	-0.70(-1.50%)
Mar 09, 2016	46.27	47.13	46.24	47.12	31,667,738	+1.06(+2.30%)
Mar 08, 2016	45.30	46.49	45.12	46.06	37,935,196	+0.55(+1.21%)
Mar 07, 2016	45.98	46.19	45.11	45.51	43,089,252	-0.89(-1.92%)
Mar 04, 2016	46.73	46.77	46.11	46.40	37,042,652	-0.29(-0.61%)
Mar 03, 2016	47.24	47.24	46.18	46.69	27,388,806	-0.54(-1.13%)
Mar 02, 2016	46.74	47.23	46.51	47.22	32,839,460	+0.33(+0.70%)
Mar 01, 2016	45.45	46.90	45.41	46.89	37,029,008	+1.52(+3.34%)
Feb 29, 2016	45.79	46.06	45.18	45.37	35,471,384	-0.37(-0.82%)
Feb 26, 2016	46.91	46.98	45.57	45.75	40,341,396	-0.71(-1.54%)
Feb 25, 2016	46.13	46.46	45.13	46.46	30,173,040	+0.66(+1.44%)
Feb 24, 2016	45.20	45.93	44.77	45.80	36,938,616	+0.16(+0.35%)
Feb 23, 2016	46.68	46.68	45.46	45.64	32,370,024	-1.31(-2.79%)
Feb 22, 2016	46.62	47.26	46.62	46.95	28,025,114	+0.74(+1.60%)
Feb 19, 2016	46.35	46.62	45.95	46.21	37,631,272	-0.33(-0.71%)
Feb 18, 2016	46.67	47.22	46.46	46.54	30,470,382	-0.21(-0.44%)
Feb 17, 2016	45.92	47.06	45.88	46.75	45,737,372	+1.19(+2.60%)
Feb 16, 2016	45.39	45.56	44.71	45.56	41,811,032	+0.85(+1.89%)
Feb 12, 2016	44.49	44.71	44.71	44.71	38,674,224	+0.72(+1.63%)
Feb 11, 2016	43.10	44.37	42.95	44.00	55,193,840	-0.02(-0.04%)
Feb 10, 2016	44.17	44.62	43.85	44.01	43,168,456	+0.38(+0.87%)
Feb 09, 2016	43.40	44.48	43.09	43.63	52,779,812	-0.12(-0.26%)
Feb 08, 2016	43.87	43.89	42.67	43.75	66,953,776	-0.66(-1.50%)
Feb 05, 2016	45.99	46.04	43.88	44.41	70,032,672	-1.63(-3.54%)
Feb 04, 2016	46.13	46.76	45.48	46.04	53,065,424	-0.14(-0.31%)
Feb 03, 2016	47.15	47.27	45.39	46.18	64,979,564	-0.74(-1.58%)
Feb 02, 2016	47.96	48.04	46.62	46.93	63,564,216	-1.51(-3.13%)
Feb 01, 2016	48.59	48.78	48.25	48.44	49,919,032	-0.34(-0.69%)
Jan 29, 2016	48.46	48.78	47.81	48.78	94,430,656	+2.69(+5.83%)
Jan 28, 2016	45.92	46.23	45.40	46.09	70,304,848	+0.74(+1.63%)
Jan 27, 2016	46.05	46.22	45.17	45.35	41,506,980	-0.84(-1.82%)
Jan 26, 2016	45.86	46.43	45.64	46.19	32,623,260	+0.34(+0.73%)
Jan 25, 2016	45.99	46.62	45.73	45.86	39,169,964	-0.44(-0.96%)
Jan 22, 2016	45.52	46.33	45.39	46.30	42,415,332	+1.60(+3.59%)
Jan 21, 2016	45.16	45.67	44.54	44.70	45,386,088	-0.27(-0.61%)
Jan 20, 2016	44.25	45.49	43.47	44.97	71,456,680	+0.20(+0.46%)
Jan 19, 2016	45.58	45.76	44.32	44.77	49,137,312	-0.38(-0.84%)
Jan 15, 2016	45.43	45.15	45.15	45.15	81,113,976	-1.88(-3.99%)
Jan 14, 2016	46.04	47.30	45.66	47.03	59,149,692	+1.30(+2.85%)
Jan 13, 2016	47.64	47.88	45.43	45.72	75,530,184	-1.01(-2.16%)
Jan 12, 2016	46.72	47.02	46.10	46.73	40,764,200	+0.42(+0.92%)
Jan 11, 2016	46.49	46.79	45.56	46.31	41,710,760	-0.03(-0.06%)
Jan 08, 2016	46.37	47.18	46.18	46.33	55,062,508	+0.14(+0.31%)
Jan 07, 2016	46.66	47.36	46.10	46.19	63,874,444	-1.66(-3.48%)
Jan 06, 2016	48.10	48.17	47.49	47.86	44,625,220	-0.89(-1.82%)
Jan 05, 2016	48.64	49.04	48.29	48.74	38,466,272	+0.22(+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.