Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.31	51.81	50.24	50.97	1,356,105	+0.59(+1.17%)
Apr 28, 2016	49.60	51.15	49.17	50.38	1,054,204	+0.65(+1.30%)
Apr 27, 2016	49.18	50.70	48.14	49.73	1,316,332	+0.07(+0.14%)
Apr 26, 2016	48.38	49.96	48.18	49.66	1,506,982	+1.55(+3.21%)
Apr 25, 2016	49.09	49.09	47.84	48.12	841,202	-1.03(-2.09%)
Apr 22, 2016	48.47	49.34	48.19	49.14	1,180,249	+0.92(+1.92%)
Apr 21, 2016	49.00	49.31	48.22	48.22	858,388	-0.59(-1.21%)
Apr 20, 2016	47.61	49.02	47.18	48.81	1,016,859	+1.19(+2.49%)
Apr 19, 2016	47.24	47.83	46.44	47.62	1,123,670	+0.57(+1.22%)
Apr 18, 2016	45.55	47.28	45.40	47.05	1,033,752	+0.74(+1.60%)
Apr 15, 2016	46.35	46.53	45.80	46.31	936,068	-0.06(-0.14%)
Apr 14, 2016	46.11	47.14	45.79	46.37	749,018	+0.14(+0.29%)
Apr 13, 2016	44.69	46.68	44.69	46.24	1,321,823	+2.10(+4.76%)
Apr 12, 2016	43.20	44.32	42.46	44.13	1,208,480	+1.45(+3.40%)
Apr 11, 2016	42.44	43.66	42.43	42.68	718,905	+0.66(+1.57%)
Apr 08, 2016	41.94	42.92	41.86	42.02	1,031,185	+0.66(+1.60%)
Apr 07, 2016	42.43	42.63	40.96	41.36	870,332	-1.53(-3.57%)
Apr 06, 2016	42.56	43.38	42.06	42.89	813,113	+0.37(+0.88%)
Apr 05, 2016	42.67	43.30	42.22	42.52	787,461	-0.84(-1.93%)
Apr 04, 2016	43.20	43.90	42.47	43.35	911,007	+0.10(+0.24%)
Apr 01, 2016	43.53	43.53	42.02	43.25	965,444	-0.65(-1.47%)
Mar 31, 2016	44.36	44.59	43.37	43.89	694,717	-0.48(-1.08%)
Mar 30, 2016	44.03	45.33	44.03	44.37	618,327	+0.48(+1.09%)
Mar 29, 2016	44.57	44.57	42.50	43.89	1,399,954	-1.24(-2.75%)
Mar 28, 2016	45.18	45.48	44.59	45.14	378,315	+0.08(+0.18%)
Mar 24, 2016	44.48	45.06	45.06	45.06	912,017	+0.00(+0.00%)
Mar 23, 2016	46.33	46.33	44.67	45.06	1,036,272	-1.39(-3.00%)
Mar 22, 2016	46.28	46.65	45.65	46.45	630,259	-0.18(-0.38%)
Mar 21, 2016	46.52	47.18	45.71	46.63	709,413	+0.10(+0.22%)
Mar 18, 2016	45.64	47.46	45.64	46.52	3,460,443	+1.04(+2.29%)
Mar 17, 2016	44.26	45.67	43.93	45.48	1,226,913	+0.92(+2.06%)
Mar 16, 2016	44.38	45.49	43.59	44.56	1,212,083	+0.12(+0.27%)
Mar 15, 2016	44.75	44.83	43.85	44.44	996,192	-0.91(-2.00%)
Mar 14, 2016	46.16	46.49	44.76	45.35	1,049,193	-0.82(-1.78%)
Mar 11, 2016	45.29	46.27	45.23	46.17	1,165,621	+1.67(+3.76%)
Mar 10, 2016	43.83	44.80	42.98	44.50	1,217,998	+1.10(+2.53%)
Mar 09, 2016	43.87	44.91	43.01	43.40	1,560,268	-0.40(-0.91%)
Mar 08, 2016	45.85	46.08	43.69	43.80	1,349,348	-2.52(-5.43%)
Mar 07, 2016	45.68	46.58	45.51	46.32	1,382,821	+0.36(+0.78%)
Mar 04, 2016	45.38	46.01	44.67	45.96	2,110,024	+1.04(+2.31%)
Mar 03, 2016	42.35	44.98	42.21	44.92	2,276,414	+2.69(+6.37%)
Mar 02, 2016	40.26	42.33	40.22	42.23	1,785,666	+2.10(+5.24%)
Mar 01, 2016	38.55	40.59	37.78	40.13	1,984,841	+1.95(+5.11%)
Feb 29, 2016	39.82	39.97	38.16	38.18	1,266,529	-1.77(-4.43%)
Feb 26, 2016	38.93	40.19	38.56	39.94	2,128,725	+1.50(+3.89%)
Feb 25, 2016	38.45	38.96	37.29	38.45	2,506,417	+0.01(+0.02%)
Feb 24, 2016	38.24	38.50	36.41	38.44	1,926,955	-0.73(-1.87%)
Feb 23, 2016	40.57	40.57	38.69	39.17	1,929,548	-1.51(-3.72%)
Feb 22, 2016	41.02	41.47	40.49	40.68	1,167,548	+0.38(+0.94%)
Feb 19, 2016	40.03	40.44	39.65	40.31	1,044,803	-0.20(-0.51%)
Feb 18, 2016	40.68	40.88	40.06	40.51	972,231	-0.09(-0.21%)
Feb 17, 2016	40.99	41.76	40.25	40.60	1,087,177	+0.20(+0.49%)
Feb 16, 2016	39.34	41.02	39.23	40.40	1,874,767	+1.63(+4.21%)
Feb 12, 2016	37.08	38.77	38.77	38.77	2,390,128	+2.28(+6.24%)
Feb 11, 2016	36.48	37.13	35.73	36.49	1,981,330	-1.12(-2.97%)
Feb 10, 2016	37.78	38.68	37.52	37.61	1,582,423	+0.13(+0.34%)
Feb 09, 2016	36.55	37.63	36.44	37.48	1,472,847	+0.23(+0.61%)
Feb 08, 2016	37.45	37.52	36.48	37.26	1,719,297	-0.86(-2.25%)
Feb 05, 2016	38.64	39.28	38.04	38.11	1,560,052	-0.67(-1.73%)
Feb 04, 2016	37.52	39.33	37.52	38.78	2,178,540	+1.42(+3.80%)
Feb 03, 2016	36.34	37.41	34.88	37.37	1,831,829	+1.38(+3.83%)
Feb 02, 2016	36.36	36.41	35.33	35.99	1,295,481	-1.06(-2.85%)

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.