Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.04	45.39	44.59	44.97	386,409	-0.15(-0.32%)
Apr 28, 2016	45.45	45.74	45.00	45.12	254,016	-0.68(-1.49%)
Apr 27, 2016	46.26	46.73	45.49	45.80	308,781	-0.55(-1.19%)
Apr 26, 2016	45.80	46.43	45.68	46.35	593,191	+0.66(+1.45%)
Apr 25, 2016	45.46	45.72	44.88	45.69	663,151	+0.04(+0.08%)
Apr 22, 2016	44.59	45.80	44.59	45.66	503,730	+0.89(+1.99%)
Apr 21, 2016	44.49	45.17	44.49	44.77	697,920	+0.29(+0.65%)
Apr 20, 2016	43.48	44.54	43.16	44.48	249,807	+1.15(+2.66%)
Apr 19, 2016	42.42	43.44	42.13	43.32	454,965	+1.11(+2.62%)
Apr 18, 2016	41.96	42.47	41.96	42.22	350,746	+0.05(+0.11%)
Apr 15, 2016	41.96	42.30	41.50	42.17	508,569	+0.01(+0.02%)
Apr 14, 2016	42.41	43.02	42.15	42.16	385,133	-0.27(-0.64%)
Apr 13, 2016	41.43	42.54	41.43	42.43	689,127	+1.33(+3.25%)
Apr 12, 2016	39.61	41.36	39.31	41.10	457,358	+1.62(+4.11%)
Apr 11, 2016	39.58	40.46	39.45	39.48	343,164	+0.18(+0.46%)
Apr 08, 2016	39.45	40.27	39.16	39.29	347,607	+0.25(+0.65%)
Apr 07, 2016	40.98	40.98	38.79	39.04	553,617	-2.46(-5.93%)
Apr 06, 2016	39.68	43.05	39.68	41.50	1,478,322	+2.58(+6.62%)
Apr 05, 2016	39.35	39.69	38.84	38.92	325,210	-0.83(-2.10%)
Apr 04, 2016	40.24	40.39	39.57	39.76	358,621	-0.44(-1.11%)
Apr 01, 2016	40.14	40.29	39.32	40.20	486,568	-0.21(-0.52%)
Mar 31, 2016	41.06	41.15	40.38	40.41	290,358	-0.75(-1.83%)
Mar 30, 2016	41.15	41.81	40.95	41.16	323,679	+0.22(+0.53%)
Mar 29, 2016	39.91	41.05	39.56	40.95	363,736	+0.91(+2.27%)
Mar 28, 2016	39.33	40.33	39.33	40.04	235,456	+0.71(+1.80%)
Mar 24, 2016	39.53	39.33	39.33	39.33	270,308	-0.57(-1.43%)
Mar 23, 2016	40.56	40.56	39.57	39.90	325,052	-0.66(-1.63%)
Mar 22, 2016	40.71	40.99	40.07	40.56	396,395	-0.41(-1.00%)
Mar 21, 2016	41.40	41.71	40.75	40.97	373,118	-0.53(-1.27%)
Mar 18, 2016	40.62	41.95	40.62	41.50	598,920	+1.13(+2.79%)
Mar 17, 2016	39.93	40.80	39.48	40.37	326,616	+0.43(+1.07%)
Mar 16, 2016	39.48	40.39	39.48	39.95	313,407	+0.28(+0.71%)
Mar 15, 2016	40.02	40.02	39.34	39.67	448,669	-0.66(-1.64%)
Mar 14, 2016	40.40	40.67	40.06	40.33	314,596	-0.29(-0.71%)
Mar 11, 2016	39.40	40.70	39.36	40.62	344,920	+1.67(+4.29%)
Mar 10, 2016	39.00	39.27	38.26	38.95	270,527	-0.03(-0.07%)
Mar 09, 2016	37.88	39.02	37.78	38.98	613,495	+1.37(+3.64%)
Mar 08, 2016	38.70	38.92	37.55	37.61	588,884	-1.41(-3.61%)
Mar 07, 2016	39.22	39.82	38.95	39.01	606,959	-0.34(-0.88%)
Mar 04, 2016	39.06	39.77	38.75	39.36	580,350	+0.44(+1.14%)
Mar 03, 2016	38.20	39.48	38.15	38.91	664,803	+0.63(+1.64%)
Mar 02, 2016	39.29	39.71	37.97	38.29	625,714	-0.98(-2.50%)
Mar 01, 2016	38.66	39.50	38.27	39.27	434,773	+0.98(+2.56%)
Feb 29, 2016	39.15	39.60	38.09	38.29	522,350	-0.86(-2.20%)
Feb 26, 2016	39.17	39.67	38.88	39.15	240,590	+0.35(+0.91%)
Feb 25, 2016	38.45	38.83	38.32	38.79	184,746	+0.38(+0.99%)
Feb 24, 2016	37.52	38.46	36.88	38.41	294,665	+0.41(+1.07%)
Feb 23, 2016	39.39	39.69	37.94	38.01	369,983	-1.66(-4.19%)
Feb 22, 2016	39.16	39.86	39.30	39.67	327,526	+0.51(+1.30%)
Feb 19, 2016	38.45	39.23	38.22	39.16	296,020	+0.59(+1.53%)
Feb 18, 2016	38.89	39.15	38.34	38.57	259,683	-0.32(-0.82%)
Feb 17, 2016	37.98	39.13	37.98	38.89	489,030	+1.29(+3.43%)
Feb 16, 2016	36.64	37.90	36.44	37.60	362,439	+1.51(+4.18%)
Feb 12, 2016	36.80	36.09	36.09	36.09	1,843,381	-0.23(-0.65%)
Feb 11, 2016	36.44	37.23	35.25	36.32	517,492	-1.03(-2.76%)
Feb 10, 2016	37.49	38.12	37.29	37.35	550,923	+0.14(+0.39%)
Feb 09, 2016	36.89	37.89	36.85	37.21	628,997	-0.28(-0.75%)
Feb 08, 2016	37.51	37.88	36.73	37.49	414,100	-0.59(-1.54%)
Feb 05, 2016	38.00	38.56	37.78	38.08	387,852	-0.14(-0.35%)
Feb 04, 2016	37.25	38.35	37.08	38.21	466,701	+0.94(+2.52%)
Feb 03, 2016	38.41	38.41	36.96	37.27	684,762	-0.71(-1.88%)
Feb 02, 2016	39.27	39.49	37.64	37.99	532,576	-1.90(-4.76%)

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.