Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.28	51.78	50.21	50.93	1,357,005	+0.59(+1.17%)
Apr 28, 2016	49.56	51.12	49.14	50.34	1,054,903	+0.64(+1.30%)
Apr 27, 2016	49.15	50.67	48.11	49.70	1,317,206	+0.07(+0.14%)
Apr 26, 2016	48.35	49.93	48.15	49.63	1,507,982	+1.54(+3.21%)
Apr 25, 2016	49.06	49.06	47.81	48.08	841,760	-1.03(-2.09%)
Apr 22, 2016	48.43	49.31	48.16	49.11	1,181,032	+0.92(+1.92%)
Apr 21, 2016	48.97	49.28	48.19	48.19	858,958	-0.59(-1.21%)
Apr 20, 2016	47.57	48.99	47.15	48.78	1,017,534	+1.19(+2.49%)
Apr 19, 2016	47.21	47.80	46.41	47.59	1,124,415	+0.57(+1.22%)
Apr 18, 2016	45.52	47.25	45.37	47.02	1,034,438	+0.74(+1.60%)
Apr 15, 2016	46.32	46.50	45.77	46.28	936,689	-0.06(-0.14%)
Apr 14, 2016	46.08	47.10	45.76	46.34	749,515	+0.14(+0.29%)
Apr 13, 2016	44.66	46.65	44.66	46.20	1,322,700	+2.10(+4.76%)
Apr 12, 2016	43.17	44.29	42.43	44.10	1,209,282	+1.45(+3.40%)
Apr 11, 2016	42.42	43.63	42.40	42.65	719,382	+0.66(+1.57%)
Apr 08, 2016	41.91	42.89	41.83	41.99	1,031,869	+0.66(+1.60%)
Apr 07, 2016	42.40	42.60	40.94	41.33	870,910	-1.53(-3.57%)
Apr 06, 2016	42.54	43.35	42.03	42.86	813,652	+0.37(+0.88%)
Apr 05, 2016	42.64	43.27	42.19	42.49	787,984	-0.84(-1.93%)
Apr 04, 2016	43.17	43.87	42.44	43.32	911,611	+0.10(+0.24%)
Apr 01, 2016	43.50	43.50	41.99	43.22	966,085	-0.64(-1.47%)
Mar 31, 2016	44.33	44.56	43.34	43.86	695,179	-0.48(-1.08%)
Mar 30, 2016	44.00	45.30	44.00	44.34	618,738	+0.48(+1.09%)
Mar 29, 2016	44.54	44.54	42.48	43.86	1,400,883	-1.24(-2.75%)
Mar 28, 2016	45.15	45.45	44.57	45.11	378,566	+0.08(+0.18%)
Mar 24, 2016	44.45	45.03	45.03	45.03	912,623	+0.00(+0.00%)
Mar 23, 2016	46.30	46.30	44.64	45.03	1,036,960	-1.39(-3.00%)
Mar 22, 2016	46.25	46.62	45.62	46.42	630,677	-0.18(-0.38%)
Mar 21, 2016	46.49	47.15	45.68	46.59	709,884	+0.10(+0.22%)
Mar 18, 2016	45.61	47.43	45.61	46.49	3,462,739	+1.04(+2.29%)
Mar 17, 2016	44.23	45.64	43.90	45.45	1,227,728	+0.92(+2.06%)
Mar 16, 2016	44.35	45.46	43.56	44.53	1,212,887	+0.12(+0.27%)
Mar 15, 2016	44.72	44.80	43.82	44.41	996,853	-0.91(-2.00%)
Mar 14, 2016	46.13	46.46	44.73	45.32	1,049,889	-0.82(-1.78%)
Mar 11, 2016	45.26	46.24	45.20	46.14	1,166,394	+1.67(+3.76%)
Mar 10, 2016	43.80	44.77	42.95	44.47	1,218,806	+1.10(+2.53%)
Mar 09, 2016	43.84	44.88	42.98	43.37	1,561,304	-0.40(-0.91%)
Mar 08, 2016	45.82	46.05	43.66	43.77	1,350,243	-2.52(-5.43%)
Mar 07, 2016	45.65	46.55	45.48	46.28	1,383,739	+0.36(+0.78%)
Mar 04, 2016	45.35	45.98	44.64	45.93	2,111,424	+1.03(+2.31%)
Mar 03, 2016	42.32	44.96	42.19	44.89	2,277,925	+2.69(+6.37%)
Mar 02, 2016	40.24	42.30	40.20	42.20	1,786,851	+2.10(+5.24%)
Mar 01, 2016	38.52	40.56	37.75	40.10	1,986,158	+1.95(+5.11%)
Feb 29, 2016	39.80	39.94	38.13	38.15	1,267,370	-1.77(-4.43%)
Feb 26, 2016	38.91	40.16	38.53	39.92	2,130,138	+1.50(+3.89%)
Feb 25, 2016	38.42	38.93	37.27	38.42	2,508,081	+0.01(+0.02%)
Feb 24, 2016	38.22	38.48	36.38	38.41	1,928,234	-0.73(-1.87%)
Feb 23, 2016	40.55	40.55	38.66	39.14	1,930,829	-1.51(-3.72%)
Feb 22, 2016	40.99	41.44	40.47	40.66	1,168,323	+0.38(+0.94%)
Feb 19, 2016	40.00	40.41	39.62	40.28	1,045,497	-0.20(-0.51%)
Feb 18, 2016	40.66	40.85	40.03	40.48	972,876	-0.09(-0.21%)
Feb 17, 2016	40.96	41.73	40.22	40.57	1,087,898	+0.20(+0.49%)
Feb 16, 2016	39.31	40.99	39.21	40.37	1,876,011	+1.63(+4.21%)
Feb 12, 2016	37.05	38.74	38.74	38.74	2,391,715	+2.28(+6.24%)
Feb 11, 2016	36.46	37.11	35.70	36.47	1,982,645	-1.12(-2.97%)
Feb 10, 2016	37.76	38.66	37.50	37.59	1,583,474	+0.13(+0.34%)
Feb 09, 2016	36.53	37.61	36.42	37.46	1,473,824	+0.23(+0.61%)
Feb 08, 2016	37.43	37.50	36.46	37.23	1,720,438	-0.86(-2.25%)
Feb 05, 2016	38.62	39.25	38.01	38.09	1,561,087	-0.67(-1.73%)
Feb 04, 2016	37.49	39.30	37.49	38.76	2,179,986	+1.42(+3.79%)
Feb 03, 2016	36.32	37.39	34.85	37.34	1,833,045	+1.38(+3.83%)
Feb 02, 2016	36.33	36.39	35.31	35.96	1,296,341	-1.05(-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.