Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	60.90	61.41	59.93	61.18	2,388,317	+0.11(+0.18%)
Mar 30, 2016	61.50	62.43	61.02	61.07	1,661,909	-0.07(-0.11%)
Mar 29, 2016	60.24	61.37	59.93	61.14	1,557,474	+0.80(+1.33%)
Mar 28, 2016	61.64	61.67	59.77	60.34	1,616,840	-1.35(-2.19%)
Mar 24, 2016	61.53	61.69	61.69	61.69	1,052,200	-0.56(-0.90%)
Mar 23, 2016	62.20	63.12	61.99	62.25	2,035,886	-0.07(-0.11%)
Mar 22, 2016	60.42	62.82	60.25	62.32	1,623,040	+1.27(+2.08%)
Mar 21, 2016	60.25	61.32	59.91	61.05	1,377,751	+0.90(+1.50%)
Mar 18, 2016	61.05	61.34	59.94	60.15	2,735,886	-0.65(-1.07%)
Mar 17, 2016	62.33	62.76	60.15	60.80	2,468,105	-1.57(-2.52%)
Mar 16, 2016	61.35	62.64	60.97	62.37	1,193,106	+0.72(+1.17%)
Mar 15, 2016	61.89	62.07	60.75	61.65	1,523,265	-0.70(-1.12%)
Mar 14, 2016	62.84	63.11	61.86	62.35	1,795,573	-1.00(-1.58%)
Mar 11, 2016	61.10	63.67	60.94	63.35	2,121,435	+2.63(+4.33%)
Mar 10, 2016	61.40	62.32	59.76	60.72	2,295,696	+0.23(+0.38%)
Mar 09, 2016	60.54	60.55	59.25	60.49	2,225,627	+0.15(+0.25%)
Mar 08, 2016	58.41	61.05	58.15	60.34	3,140,083	+2.12(+3.64%)
Mar 07, 2016	57.99	58.80	56.58	58.22	1,393,689	-0.28(-0.48%)
Mar 04, 2016	58.87	59.56	58.13	58.50	1,906,091	+0.14(+0.24%)
Mar 03, 2016	57.36	58.40	56.74	58.36	2,307,961	+0.70(+1.21%)
Mar 02, 2016	57.50	58.11	56.62	57.66	2,063,739	-0.19(-0.33%)
Mar 01, 2016	55.84	57.85	55.36	57.85	3,652,317	+2.86(+5.20%)
Feb 29, 2016	55.25	56.23	54.94	54.99	1,966,814	-0.52(-0.94%)
Feb 26, 2016	54.58	56.20	54.27	55.51	2,586,441	+1.35(+2.49%)
Feb 25, 2016	53.11	55.00	52.77	54.16	2,703,506	+1.61(+3.06%)
Feb 24, 2016	52.02	52.75	50.00	52.55	2,689,279	-0.46(-0.87%)
Feb 23, 2016	54.24	54.39	51.45	53.01	2,872,701	-1.68(-3.07%)
Feb 22, 2016	55.10	56.35	54.25	54.69	2,461,055	-0.05(-0.09%)
Feb 19, 2016	54.22	55.62	54.06	54.74	2,840,101	+0.48(+0.88%)
Feb 18, 2016	55.53	55.84	54.25	54.26	3,307,744	-1.00(-1.81%)
Feb 17, 2016	52.50	55.55	52.31	55.26	5,309,261	+3.22(+6.19%)
Feb 16, 2016	50.59	52.26	49.95	52.04	2,719,437	+1.96(+3.91%)
Feb 12, 2016	49.48	50.08	50.08	50.08	2,099,300	+1.05(+2.14%)
Feb 11, 2016	49.28	49.64	47.31	49.03	2,912,781	-0.96(-1.92%)
Feb 10, 2016	48.67	51.80	48.67	49.99	3,093,729	+1.47(+3.03%)
Feb 09, 2016	46.60	49.05	46.12	48.52	5,618,445	+1.38(+2.93%)
Feb 08, 2016	50.92	51.12	45.99	47.14	6,534,279	-5.17(-9.88%)
Feb 05, 2016	54.12	55.47	49.46	52.31	7,257,300	-6.31(-10.76%)
Feb 04, 2016	58.85	60.25	58.39	58.62	3,647,399	-0.68(-1.15%)
Feb 03, 2016	57.57	59.44	56.67	59.30	3,651,725	+2.05(+3.58%)
Feb 02, 2016	61.48	61.64	56.83	57.25	4,793,770	-4.71(-7.60%)
Feb 01, 2016	61.60	62.83	61.44	61.96	2,667,255	-0.25(-0.40%)
Jan 29, 2016	63.99	65.51	60.71	62.21	7,290,995	-1.36(-2.14%)
Jan 28, 2016	57.82	64.38	57.67	63.57	19,757,169	-11.80(-15.66%)
Jan 27, 2016	77.12	77.60	74.53	75.37	4,255,894	-2.59(-3.32%)
Jan 26, 2016	76.12	78.19	75.27	77.96	2,492,549	+1.86(+2.44%)
Jan 25, 2016	76.44	77.16	75.06	76.10	1,840,679	-0.57(-0.74%)
Jan 22, 2016	75.58	76.76	75.58	76.67	1,270,961	+2.26(+3.04%)
Jan 21, 2016	74.74	76.11	73.62	74.41	1,918,843	+0.10(+0.13%)
Jan 20, 2016	73.25	75.32	70.14	74.31	2,111,875	-0.01(-0.01%)
Jan 19, 2016	77.16	77.79	73.67	74.32	1,991,628	-2.02(-2.65%)
Jan 15, 2016	76.12	76.34	76.34	76.34	1,773,800	-1.87(-2.39%)
Jan 14, 2016	77.23	78.50	73.91	78.21	1,511,161	+1.42(+1.85%)
Jan 13, 2016	81.09	81.79	75.49	76.79	1,889,662	-4.20(-5.19%)
Jan 12, 2016	79.73	81.49	79.73	80.99	1,665,225	+2.46(+3.13%)
Jan 11, 2016	78.72	79.06	77.20	78.53	1,113,587	+0.41(+0.52%)
Jan 08, 2016	80.11	80.65	77.89	78.12	1,219,886	-1.52(-1.91%)
Jan 07, 2016	79.68	81.65	78.93	79.64	1,553,068	-1.78(-2.19%)
Jan 06, 2016	82.88	83.07	80.70	81.42	1,418,179	-2.58(-3.07%)
Jan 05, 2016	84.51	85.55	83.47	84.00	1,328,660	-0.07(-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.

bottom clear

About Us