Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.10	41.66	41.10	41.42	4,055	+0.02(+0.05%)
Apr 28, 2016	41.62	41.96	41.40	41.40	11,456	-0.53(-1.26%)
Apr 27, 2016	42.10	42.10	41.61	41.93	5,226	-0.18(-0.42%)
Apr 26, 2016	41.66	42.14	41.66	42.11	10,522	+0.65(+1.56%)
Apr 25, 2016	41.79	41.79	41.10	41.46	8,114	-0.37(-0.88%)
Apr 22, 2016	41.41	41.93	41.40	41.83	2,282	+0.44(+1.06%)
Apr 21, 2016	41.93	41.94	41.37	41.39	8,785	-0.35(-0.84%)
Apr 20, 2016	41.37	41.80	41.13	41.74	24,067	+0.51(+1.24%)
Apr 19, 2016	40.99	41.23	40.95	41.23	7,473	+0.55(+1.35%)
Apr 18, 2016	40.48	40.75	40.33	40.68	4,793	+0.31(+0.77%)
Apr 15, 2016	40.44	40.44	40.15	40.37	7,364	-0.07(-0.18%)
Apr 14, 2016	40.07	40.90	40.06	40.44	29,301	+0.28(+0.71%)
Apr 13, 2016	39.29	40.16	39.29	40.16	3,879	+1.51(+3.91%)
Apr 12, 2016	38.18	38.67	38.18	38.65	3,372	+0.65(+1.71%)
Apr 11, 2016	37.85	38.50	37.85	38.00	3,743	+0.35(+0.93%)
Apr 08, 2016	37.76	38.15	37.55	37.65	5,057	+0.26(+0.70%)
Apr 07, 2016	38.01	38.07	37.34	37.39	13,910	-1.04(-2.71%)
Apr 06, 2016	38.07	38.47	37.98	38.43	4,945	+0.38(+1.00%)
Apr 05, 2016	38.57	38.61	38.05	38.05	8,649	-0.81(-2.08%)
Apr 04, 2016	38.92	39.11	38.85	38.86	4,634	-0.21(-0.54%)
Apr 01, 2016	38.76	39.07	38.73	39.07	3,761	+0.04(+0.10%)
Mar 31, 2016	39.17	39.40	38.83	39.03	6,925	-0.26(-0.66%)
Mar 30, 2016	39.23	39.72	39.20	39.29	9,634	+0.30(+0.77%)
Mar 29, 2016	38.27	38.99	38.10	38.99	6,326	+0.21(+0.54%)
Mar 28, 2016	38.75	38.97	38.72	38.78	3,961	+0.03(+0.08%)
Mar 24, 2016	38.47	38.75	38.75	38.75	4,600	-0.19(-0.48%)
Mar 23, 2016	39.28	39.28	38.94	38.94	6,234	-0.56(-1.43%)
Mar 22, 2016	39.50	39.60	39.06	39.50	10,119	-0.04(-0.10%)
Mar 21, 2016	39.77	39.77	39.24	39.54	7,223	-0.04(-0.10%)
Mar 18, 2016	39.39	39.74	39.26	39.58	5,469	+0.29(+0.74%)
Mar 17, 2016	38.40	39.29	38.01	39.29	17,535	+0.86(+2.24%)
Mar 16, 2016	39.06	39.06	38.32	38.43	7,895	-0.41(-1.06%)
Mar 15, 2016	38.97	39.09	38.75	38.84	5,886	-0.45(-1.15%)
Mar 14, 2016	39.66	39.66	39.03	39.29	14,961	-0.27(-0.68%)
Mar 11, 2016	39.07	39.56	38.90	39.56	14,707	+1.02(+2.65%)
Mar 10, 2016	38.41	38.62	37.92	38.54	6,367	+0.22(+0.58%)
Mar 09, 2016	38.38	38.38	38.16	38.32	4,640	-0.21(-0.55%)
Mar 08, 2016	38.80	38.95	38.53	38.53	11,834	-0.89(-2.26%)
Mar 07, 2016	39.13	39.52	39.09	39.42	7,281	+0.12(+0.31%)
Mar 04, 2016	39.00	39.08	38.92	39.30	615,776	+0.59(+1.52%)
Mar 03, 2016	38.27	38.71	38.27	38.71	1,006,141	+0.65(+1.71%)
Mar 02, 2016	37.75	38.10	37.75	38.06	1,362	+0.53(+1.41%)
Mar 01, 2016	37.33	37.53	37.33	37.53	1,339	+1.29(+3.56%)
Feb 29, 2016	37.00	37.00	36.17	36.24	2,931	-0.71(-1.93%)
Feb 26, 2016	36.56	37.18	36.56	36.95	6,373	+0.71(+1.95%)
Feb 25, 2016	35.95	36.26	35.95	36.25	981	+0.62(+1.73%)
Feb 24, 2016	35.63	35.63	35.63	35.63	861	-0.28(-0.78%)
Feb 23, 2016	36.60	36.60	35.80	35.91	2,517	-0.88(-2.40%)
Feb 22, 2016	36.51	36.80	36.51	36.79	805	+0.58(+1.61%)
Feb 19, 2016	35.71	36.26	35.71	36.21	4,319	+0.30(+0.84%)
Feb 18, 2016	36.51	36.51	35.82	35.91	2,165	-0.51(-1.40%)
Feb 17, 2016	36.69	37.00	36.42	36.42	3,170	-0.03(-0.08%)
Feb 16, 2016	36.15	36.45	36.01	36.45	1,386	+0.84(+2.36%)
Feb 12, 2016	34.96	35.61	35.61	35.61	2,900	+1.32(+3.84%)
Feb 11, 2016	34.42	34.58	33.83	34.29	16,689	-1.06(-2.99%)
Feb 10, 2016	35.98	36.22	35.35	35.35	24,796	-0.24(-0.67%)
Feb 09, 2016	34.94	35.70	34.92	35.59	13,011	+0.07(+0.20%)
Feb 08, 2016	35.15	35.52	34.93	35.52	56,088	-0.47(-1.31%)
Feb 05, 2016	36.91	36.91	35.99	35.99	3,180	-0.58(-1.58%)
Feb 04, 2016	36.57	37.02	36.19	36.57	3,492	+0.27(+0.74%)
Feb 03, 2016	36.29	36.38	35.40	36.30	6,847	+0.40(+1.11%)
Feb 02, 2016	36.30	36.30	35.90	35.90	3,182	-1.02(-2.76%)

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.