Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.93	46.49	45.82	46.17	1,600,993	-0.01(-0.02%)
Apr 28, 2016	46.81	47.02	45.69	46.18	2,648,427	-3.27(-6.61%)
Apr 27, 2016	48.97	49.57	48.63	49.44	1,295,158	+0.55(+1.13%)
Apr 26, 2016	48.32	48.98	48.13	48.89	1,003,425	+0.68(+1.41%)
Apr 25, 2016	48.19	48.34	47.89	48.21	556,242	-0.23(-0.47%)
Apr 22, 2016	47.58	48.64	47.27	48.44	908,897	+0.94(+1.98%)
Apr 21, 2016	48.36	48.60	47.50	47.50	632,104	-0.76(-1.58%)
Apr 20, 2016	48.20	48.53	47.96	48.27	552,323	+0.19(+0.40%)
Apr 19, 2016	48.20	48.40	47.93	48.07	359,604	+0.02(+0.04%)
Apr 18, 2016	47.64	48.06	47.43	48.05	411,767	+0.37(+0.77%)
Apr 15, 2016	47.27	47.84	47.27	47.69	435,196	+0.43(+0.92%)
Apr 14, 2016	47.74	47.79	47.24	47.25	369,391	-0.34(-0.72%)
Apr 13, 2016	47.54	47.65	46.64	47.59	528,346	+0.35(+0.74%)
Apr 12, 2016	47.38	47.61	47.12	47.24	789,471	-0.07(-0.16%)
Apr 11, 2016	47.11	47.77	46.97	47.32	1,252,412	+0.38(+0.80%)
Apr 08, 2016	46.83	47.33	46.39	46.94	855,288	+0.45(+0.97%)
Apr 07, 2016	46.71	46.75	46.26	46.49	849,953	-0.50(-1.06%)
Apr 06, 2016	46.57	47.23	46.23	46.99	1,293,624	+0.03(+0.06%)
Apr 05, 2016	47.43	47.59	46.64	46.96	970,018	-0.70(-1.47%)
Apr 04, 2016	48.07	48.27	47.56	47.66	534,656	-0.33(-0.69%)
Apr 01, 2016	47.32	48.04	47.30	47.99	936,048	+0.35(+0.73%)
Mar 31, 2016	47.94	48.05	47.18	47.64	1,130,735	-0.74(-1.52%)
Mar 30, 2016	48.30	48.62	47.93	48.38	588,461	+0.30(+0.63%)
Mar 29, 2016	47.88	48.34	47.77	48.07	744,575	+0.16(+0.33%)
Mar 28, 2016	47.74	48.16	47.74	47.92	342,957	+0.18(+0.39%)
Mar 24, 2016	47.76	47.73	47.73	47.73	653,329	-0.18(-0.38%)
Mar 23, 2016	48.33	48.57	47.89	47.92	555,174	-0.57(-1.18%)
Mar 22, 2016	47.98	48.65	47.97	48.49	496,720	+0.24(+0.50%)
Mar 21, 2016	48.04	48.37	48.03	48.25	615,740	+0.22(+0.46%)
Mar 18, 2016	48.25	48.85	47.83	48.03	2,121,422	-1.73(-3.48%)
Mar 17, 2016	48.62	49.86	48.30	49.76	863,132	+1.30(+2.68%)
Mar 16, 2016	47.85	48.76	47.85	48.46	733,000	+0.40(+0.82%)
Mar 15, 2016	47.58	48.27	47.31	48.06	1,031,872	+0.17(+0.37%)
Mar 14, 2016	47.70	48.22	47.46	47.89	753,004	+0.06(+0.12%)
Mar 11, 2016	47.79	48.02	47.60	47.83	559,708	+0.47(+0.99%)
Mar 10, 2016	47.30	47.48	46.94	47.36	755,959	+0.29(+0.63%)
Mar 09, 2016	46.66	47.21	46.57	47.07	1,010,751	+0.53(+1.15%)
Mar 08, 2016	46.16	46.76	46.03	46.54	1,002,686	+0.05(+0.10%)
Mar 07, 2016	46.66	46.90	45.99	46.49	796,749	-0.29(-0.61%)
Mar 04, 2016	46.33	46.90	46.18	46.78	621,853	+0.31(+0.67%)
Mar 03, 2016	45.96	46.54	45.77	46.46	503,070	+0.48(+1.04%)
Mar 02, 2016	45.90	46.52	45.61	45.98	830,378	-0.08(-0.18%)
Mar 01, 2016	45.50	46.33	45.10	46.07	1,015,657	+0.92(+2.04%)
Feb 29, 2016	44.94	45.54	44.71	45.15	807,923	+0.27(+0.59%)
Feb 26, 2016	45.08	45.43	44.81	44.88	525,250	+0.01(+0.02%)
Feb 25, 2016	44.69	45.04	44.48	44.87	414,340	+0.33(+0.74%)
Feb 24, 2016	43.42	44.79	43.30	44.54	643,464	+0.80(+1.83%)
Feb 23, 2016	43.55	43.82	43.26	43.74	657,376	+0.12(+0.27%)
Feb 22, 2016	44.21	44.49	43.49	43.62	878,165	-0.23(-0.52%)
Feb 19, 2016	43.91	44.24	42.93	43.85	671,954	+0.02(+0.04%)
Feb 18, 2016	43.93	44.11	43.49	43.83	780,280	-0.14(-0.31%)
Feb 17, 2016	44.24	44.30	43.53	43.97	1,197,463	-0.12(-0.27%)
Feb 16, 2016	44.42	44.49	43.60	44.09	757,570	+0.08(+0.19%)
Feb 12, 2016	43.75	44.01	44.01	44.01	873,533	+0.51(+1.16%)
Feb 11, 2016	43.62	44.13	43.34	43.50	762,584	-0.87(-1.96%)
Feb 10, 2016	44.56	45.05	44.23	44.37	928,055	-0.01(-0.02%)
Feb 09, 2016	42.63	44.75	42.49	44.38	1,507,831	+1.34(+3.10%)
Feb 08, 2016	43.55	43.77	42.57	43.04	1,315,137	-0.91(-2.06%)
Feb 05, 2016	43.49	44.52	43.01	43.95	1,470,721	+0.48(+1.11%)
Feb 04, 2016	43.65	43.86	43.01	43.46	1,078,324	-0.28(-0.65%)
Feb 03, 2016	43.78	44.17	43.14	43.75	1,001,373	+0.20(+0.46%)
Feb 02, 2016	42.80	43.59	42.35	43.55	900,176	+0.37(+0.85%)

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.