Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.16	41.16	39.81	40.27	4,395,655	-0.94(-2.28%)
Apr 28, 2016	41.72	41.97	41.06	41.21	4,063,833	-0.79(-1.88%)
Apr 27, 2016	41.66	42.13	41.19	42.00	4,703,105	+0.14(+0.33%)
Apr 26, 2016	40.50	42.00	39.06	41.86	10,676,315	+1.67(+4.16%)
Apr 25, 2016	40.48	40.48	39.91	40.19	6,960,945	-0.09(-0.22%)
Apr 22, 2016	40.28	40.69	39.97	40.28	3,533,139	+0.29(+0.73%)
Apr 21, 2016	40.55	40.70	39.67	39.99	3,400,830	-0.50(-1.23%)
Apr 20, 2016	39.99	40.68	39.76	40.49	4,696,181	+0.42(+1.05%)
Apr 19, 2016	40.06	40.58	39.55	40.07	4,729,942	+0.43(+1.08%)
Apr 18, 2016	38.98	39.67	38.76	39.64	2,492,609	+0.66(+1.69%)
Apr 15, 2016	38.69	39.41	38.60	38.98	2,478,025	+0.26(+0.67%)
Apr 14, 2016	39.47	39.69	38.67	38.72	2,633,274	-0.73(-1.85%)
Apr 13, 2016	39.00	39.50	38.41	39.45	2,866,595	+0.44(+1.13%)
Apr 12, 2016	39.14	39.46	38.46	39.01	3,450,906	-0.30(-0.76%)
Apr 11, 2016	39.08	39.58	38.67	39.31	4,636,872	+0.34(+0.87%)
Apr 08, 2016	40.34	40.34	38.80	38.97	5,455,564	-1.34(-3.32%)
Apr 07, 2016	40.86	41.45	39.87	40.31	7,258,000	+0.01(+0.02%)
Apr 06, 2016	39.81	40.41	39.54	40.30	2,492,844	+0.59(+1.49%)
Apr 05, 2016	39.86	40.07	39.69	39.71	1,940,184	-0.44(-1.10%)
Apr 04, 2016	40.62	40.89	40.00	40.15	2,423,535	-0.37(-0.91%)
Apr 01, 2016	39.54	40.63	39.54	40.52	2,601,967	+0.43(+1.07%)
Mar 31, 2016	40.32	40.86	39.84	40.09	3,337,622	-0.23(-0.57%)
Mar 30, 2016	39.68	40.53	39.58	40.32	4,354,501	+0.91(+2.31%)
Mar 29, 2016	38.86	39.55	38.79	39.41	2,983,972	+0.48(+1.23%)
Mar 28, 2016	38.70	39.25	38.44	38.93	1,866,526	+0.25(+0.65%)
Mar 24, 2016	38.71	38.68	38.68	38.68	1,809,800	-0.07(-0.18%)
Mar 23, 2016	38.68	39.32	38.50	38.75	2,033,398	-0.11(-0.28%)
Mar 22, 2016	39.17	39.30	38.70	38.86	2,666,687	-0.55(-1.40%)
Mar 21, 2016	39.20	39.57	39.04	39.41	2,204,944	+0.14(+0.36%)
Mar 18, 2016	39.78	39.78	39.03	39.27	3,384,028	-0.45(-1.13%)
Mar 17, 2016	38.97	39.94	38.86	39.72	3,242,279	+0.71(+1.82%)
Mar 16, 2016	38.86	39.16	38.41	39.01	1,393,575	+0.15(+0.39%)
Mar 15, 2016	39.02	39.15	38.48	38.86	2,902,415	-0.54(-1.37%)
Mar 14, 2016	39.54	39.95	39.23	39.40	3,383,292	-0.26(-0.66%)
Mar 11, 2016	39.40	39.81	39.19	39.66	3,655,744	+0.57(+1.46%)
Mar 10, 2016	38.68	39.56	38.62	39.09	4,345,565	+0.28(+0.72%)
Mar 09, 2016	38.76	39.01	38.19	38.81	3,375,859	+0.35(+0.91%)
Mar 08, 2016	38.87	39.25	38.40	38.46	2,809,775	-0.73(-1.86%)
Mar 07, 2016	38.62	39.21	38.56	39.19	3,252,341	+0.41(+1.06%)
Mar 04, 2016	38.83	39.40	38.35	38.78	2,830,929	-0.01(-0.03%)
Mar 03, 2016	38.88	39.09	38.52	38.79	2,153,253	-0.08(-0.21%)
Mar 02, 2016	38.68	39.06	38.34	38.87	2,858,560	-0.46(-1.17%)
Mar 01, 2016	39.00	39.54	38.93	39.33	3,888,529	+0.39(+1.00%)
Feb 29, 2016	38.70	39.22	38.49	38.94	4,849,807	+0.37(+0.96%)
Feb 26, 2016	38.91	38.99	38.29	38.57	3,379,367	-0.33(-0.85%)
Feb 25, 2016	37.96	39.05	37.73	38.90	6,923,820	+1.01(+2.67%)
Feb 24, 2016	36.75	38.01	36.74	37.89	6,786,369	+0.94(+2.54%)
Feb 23, 2016	36.23	38.40	36.18	36.95	4,919,152	+0.77(+2.13%)
Feb 22, 2016	36.18	36.54	36.02	36.18	4,144,753	+0.36(+1.01%)
Feb 19, 2016	36.02	36.42	35.19	35.82	3,352,263	-0.49(-1.35%)
Feb 18, 2016	35.65	36.56	35.46	36.31	3,778,798	+0.34(+0.95%)
Feb 17, 2016	35.97	36.18	35.50	35.97	3,935,063	+0.39(+1.10%)
Feb 16, 2016	34.79	35.67	34.76	35.58	4,501,590	+1.05(+3.04%)
Feb 12, 2016	34.00	34.53	34.53	34.53	4,672,100	+0.90(+2.68%)
Feb 11, 2016	33.18	33.86	32.95	33.63	4,983,803	-0.02(-0.06%)
Feb 10, 2016	34.23	34.33	33.49	33.65	3,777,895	-0.40(-1.17%)
Feb 09, 2016	33.96	34.73	33.55	34.05	3,612,266	-0.38(-1.10%)
Feb 08, 2016	34.68	34.78	33.77	34.43	5,793,080	-0.62(-1.77%)
Feb 05, 2016	35.92	35.92	34.74	35.05	6,189,485	-1.04(-2.88%)
Feb 04, 2016	35.90	36.27	35.44	36.09	5,336,433	-0.33(-0.91%)
Feb 03, 2016	37.35	37.52	35.34	36.42	9,979,625	-0.73(-1.97%)
Feb 02, 2016	37.32	37.77	36.74	37.15	5,272,184	-0.06(-0.16%)

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.