Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.85	45.01	43.85	44.07	1,698,710	-0.80(-1.79%)
Apr 28, 2016	44.70	45.59	44.45	44.87	2,164,704	+0.05(+0.11%)
Apr 27, 2016	44.54	44.91	44.20	44.82	1,808,642	+0.26(+0.59%)
Apr 26, 2016	44.45	44.76	43.39	44.56	5,976,818	-2.12(-4.54%)
Apr 25, 2016	46.80	46.85	46.27	46.67	1,516,358	-0.49(-1.05%)
Apr 22, 2016	46.85	47.41	46.75	47.17	1,924,650	+0.59(+1.28%)
Apr 21, 2016	46.17	46.62	45.99	46.57	1,299,716	+0.29(+0.62%)
Apr 20, 2016	45.95	46.55	45.17	46.29	1,659,323	+0.26(+0.56%)
Apr 19, 2016	45.95	46.15	45.59	46.03	1,678,451	+0.57(+1.24%)
Apr 18, 2016	44.97	45.57	44.85	45.47	1,207,933	+0.20(+0.44%)
Apr 15, 2016	45.80	45.93	45.21	45.26	1,296,933	-0.60(-1.31%)
Apr 14, 2016	45.62	46.01	45.26	45.87	1,080,024	+0.39(+0.87%)
Apr 13, 2016	44.94	45.69	44.75	45.47	1,588,639	+0.62(+1.37%)
Apr 12, 2016	44.33	45.09	44.24	44.86	1,561,036	+0.54(+1.23%)
Apr 11, 2016	44.59	45.24	44.28	44.31	1,315,314	-0.11(-0.24%)
Apr 08, 2016	44.37	44.81	44.16	44.42	924,610	+0.79(+1.80%)
Apr 07, 2016	43.56	43.75	43.35	43.63	1,125,769	-0.39(-0.89%)
Apr 06, 2016	43.90	44.10	43.30	44.03	1,058,725	+0.14(+0.33%)
Apr 05, 2016	43.69	44.14	43.45	43.88	1,546,179	-0.29(-0.66%)
Apr 04, 2016	44.51	44.80	44.08	44.18	884,681	-0.42(-0.93%)
Apr 01, 2016	44.25	44.72	43.73	44.59	1,201,687	-0.12(-0.27%)
Mar 31, 2016	44.91	45.38	44.69	44.71	1,663,686	-0.18(-0.40%)
Mar 30, 2016	44.45	45.24	44.41	44.89	1,082,201	+0.71(+1.60%)
Mar 29, 2016	43.40	44.28	43.21	44.18	1,019,135	+0.57(+1.31%)
Mar 28, 2016	43.55	43.63	42.97	43.61	1,301,483	+0.12(+0.28%)
Mar 24, 2016	42.90	43.49	43.49	43.49	952,683	+0.31(+0.71%)
Mar 23, 2016	43.62	43.81	43.11	43.18	1,124,127	-0.56(-1.28%)
Mar 22, 2016	44.21	44.29	43.68	43.74	1,212,906	-0.87(-1.94%)
Mar 21, 2016	44.41	44.88	44.31	44.61	1,394,420	+0.17(+0.39%)
Mar 18, 2016	45.01	45.31	44.42	44.43	2,050,717	-0.61(-1.35%)
Mar 17, 2016	43.93	45.19	43.78	45.04	1,555,143	+1.40(+3.22%)
Mar 16, 2016	43.30	43.78	42.99	43.64	1,419,760	+0.32(+0.74%)
Mar 15, 2016	42.67	43.33	42.53	43.32	1,542,151	+0.22(+0.51%)
Mar 14, 2016	42.90	43.42	42.84	43.10	1,043,188	-0.12(-0.28%)
Mar 11, 2016	42.74	43.52	42.64	43.22	1,091,514	+1.01(+2.39%)
Mar 10, 2016	43.37	43.60	41.92	42.21	1,628,987	-1.01(-2.34%)
Mar 09, 2016	42.80	43.48	42.59	43.22	1,590,794	+0.62(+1.45%)
Mar 08, 2016	42.65	42.91	42.41	42.60	1,477,717	+0.05(+0.13%)
Mar 07, 2016	41.53	42.78	41.51	42.55	1,625,704	+0.65(+1.55%)
Mar 04, 2016	40.93	42.02	40.93	41.90	1,172,961	+0.89(+2.18%)
Mar 03, 2016	41.09	41.27	40.76	41.00	1,277,888	+0.06(+0.16%)
Mar 02, 2016	41.47	41.83	40.72	40.94	1,602,325	-0.85(-2.03%)
Mar 01, 2016	41.42	42.10	41.41	41.79	1,927,709	+0.79(+1.93%)
Feb 29, 2016	41.32	41.63	40.90	41.00	1,806,792	-0.37(-0.89%)
Feb 26, 2016	41.35	41.82	41.30	41.37	1,508,606	+0.17(+0.41%)
Feb 25, 2016	41.00	41.35	40.61	41.20	2,276,281	+0.40(+0.97%)
Feb 24, 2016	39.79	40.96	39.13	40.80	2,050,301	+0.45(+1.12%)
Feb 23, 2016	40.90	40.99	40.15	40.35	1,656,659	-0.43(-1.06%)
Feb 22, 2016	40.80	41.29	40.59	40.78	1,629,397	+0.40(+1.00%)
Feb 19, 2016	39.95	40.45	39.80	40.37	1,893,259	-0.07(-0.18%)
Feb 18, 2016	40.58	40.69	39.99	40.44	1,563,519	+0.02(+0.05%)
Feb 17, 2016	39.60	40.59	39.44	40.42	1,983,402	+1.08(+2.74%)
Feb 16, 2016	39.58	39.62	38.66	39.35	1,830,546	+0.25(+0.63%)
Feb 12, 2016	38.73	39.10	39.10	39.10	1,612,424	+0.38(+0.97%)
Feb 11, 2016	37.41	38.81	37.19	38.72	2,393,629	+0.25(+0.64%)
Feb 10, 2016	38.96	39.38	38.36	38.48	1,935,432	-0.55(-1.42%)
Feb 09, 2016	37.79	39.13	37.78	39.03	2,712,945	+0.84(+2.19%)
Feb 08, 2016	37.31	38.33	37.09	38.19	2,153,766	+0.42(+1.11%)
Feb 05, 2016	38.92	38.96	37.56	37.78	2,082,737	-1.23(-3.16%)
Feb 04, 2016	37.89	39.39	37.88	39.01	2,734,893	+1.26(+3.34%)
Feb 03, 2016	37.52	37.91	36.66	37.75	2,268,512	+0.93(+2.52%)
Feb 02, 2016	37.02	37.46	36.64	36.82	2,342,518	-1.03(-2.73%)

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.