Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.49	45.66	45.36	45.61	10,868,702	+0.08(+0.17%)
Apr 28, 2016	45.52	45.72	45.50	45.53	7,314,497	-0.01(-0.03%)
Apr 27, 2016	45.34	45.59	45.32	45.54	7,381,864	+0.25(+0.54%)
Apr 26, 2016	45.26	45.30	45.16	45.30	6,800,070	+0.18(+0.40%)
Apr 25, 2016	45.21	45.27	45.09	45.12	5,581,399	-0.15(-0.34%)
Apr 22, 2016	45.18	45.30	45.14	45.27	7,846,709	+0.13(+0.29%)
Apr 21, 2016	45.36	45.40	45.12	45.14	9,209,823	-0.16(-0.34%)
Apr 20, 2016	45.26	45.41	45.13	45.30	8,377,008	+0.09(+0.20%)
Apr 19, 2016	45.06	45.22	45.01	45.21	5,667,177	+0.25(+0.55%)
Apr 18, 2016	44.52	44.97	44.50	44.96	6,607,546	+0.31(+0.69%)
Apr 15, 2016	44.68	44.72	44.60	44.65	6,749,545	-0.09(-0.20%)
Apr 14, 2016	44.77	44.79	44.70	44.74	6,793,997	-0.04(-0.09%)
Apr 13, 2016	44.66	44.88	44.61	44.78	7,347,079	+0.31(+0.70%)
Apr 12, 2016	44.28	44.51	44.24	44.47	7,826,970	+0.28(+0.64%)
Apr 11, 2016	44.16	44.29	44.16	44.19	4,093,783	+0.08(+0.18%)
Apr 08, 2016	44.11	44.15	44.03	44.11	7,598,090	+0.28(+0.65%)
Apr 07, 2016	43.95	44.06	43.79	43.82	9,716,255	-0.26(-0.59%)
Apr 06, 2016	43.86	44.12	43.81	44.08	14,855,242	+0.32(+0.74%)
Apr 05, 2016	43.72	43.89	43.68	43.76	9,206,044	-0.18(-0.41%)
Apr 04, 2016	44.04	44.15	43.89	43.94	9,872,073	-0.17(-0.38%)
Apr 01, 2016	43.89	44.16	43.73	44.11	13,977,133	+0.57(+1.31%)
Mar 31, 2016	43.45	43.63	43.42	43.54	11,470,510	+0.06(+0.15%)
Mar 30, 2016	43.36	43.54	43.36	43.47	8,996,081	+0.15(+0.35%)
Mar 29, 2016	43.12	43.36	42.99	43.32	9,942,343	+0.13(+0.29%)
Mar 28, 2016	43.47	43.50	43.17	43.19	7,362,516	-0.22(-0.50%)
Mar 24, 2016	43.28	43.41	43.41	43.41	7,109,847	-0.19(-0.44%)
Mar 23, 2016	43.78	43.79	43.59	43.60	9,821,407	-0.23(-0.52%)
Mar 22, 2016	43.82	43.89	43.73	43.83	9,693,199	-0.06(-0.14%)
Mar 21, 2016	43.96	43.98	43.78	43.89	7,576,129	-0.01(-0.03%)
Mar 18, 2016	43.94	44.12	43.88	43.91	10,683,030	+0.05(+0.12%)
Mar 17, 2016	43.56	43.97	43.54	43.86	15,401,192	+0.29(+0.67%)
Mar 16, 2016	43.11	43.70	43.08	43.56	10,580,038	+0.31(+0.71%)
Mar 15, 2016	43.30	43.36	43.16	43.26	9,152,288	-0.28(-0.64%)
Mar 14, 2016	43.60	43.63	43.36	43.54	7,715,439	-0.10(-0.23%)
Mar 11, 2016	43.49	43.73	43.49	43.64	11,270,665	+0.51(+1.18%)
Mar 10, 2016	43.05	43.18	42.85	43.13	10,207,636	+0.31(+0.71%)
Mar 09, 2016	42.88	42.88	42.69	42.83	5,446,861	+0.10(+0.24%)
Mar 08, 2016	42.90	43.01	42.72	42.72	16,652,153	-0.29(-0.68%)
Mar 07, 2016	42.97	43.07	42.88	43.02	8,833,136	+0.04(+0.09%)
Mar 04, 2016	42.93	43.14	42.76	42.98	8,999,755	+0.14(+0.33%)
Mar 03, 2016	42.70	42.95	42.52	42.84	8,300,736	+0.11(+0.27%)
Mar 02, 2016	42.75	42.79	42.61	42.72	12,913,887	-0.31(-0.71%)
Mar 01, 2016	42.36	43.05	42.24	43.03	27,857,768	+1.25(+3.00%)
Feb 29, 2016	41.31	41.84	41.31	41.77	22,987,980	+0.45(+1.09%)
Feb 26, 2016	41.21	41.35	41.16	41.32	12,240,455	+0.27(+0.66%)
Feb 25, 2016	40.82	41.06	40.70	41.05	9,481,322	+0.18(+0.44%)
Feb 24, 2016	40.49	40.89	40.44	40.87	7,277,315	+0.06(+0.15%)
Feb 23, 2016	40.76	40.87	40.54	40.81	15,341,161	-0.05(-0.12%)
Feb 22, 2016	40.64	40.86	40.62	40.86	8,793,076	+0.40(+0.99%)
Feb 19, 2016	40.20	40.46	40.14	40.46	3,933,273	+0.07(+0.19%)
Feb 18, 2016	40.40	40.52	40.34	40.39	7,100,534	+0.04(+0.09%)
Feb 17, 2016	40.27	40.46	40.22	40.35	12,649,120	+0.30(+0.75%)
Feb 16, 2016	40.11	40.20	40.01	40.05	7,499,862	+0.06(+0.16%)
Feb 12, 2016	39.50	39.99	39.99	39.99	17,000,954	+0.64(+1.62%)
Feb 11, 2016	39.29	39.49	39.08	39.35	11,522,600	-0.27(-0.69%)
Feb 10, 2016	39.90	40.01	39.58	39.62	8,992,314	-0.06(-0.16%)
Feb 09, 2016	39.71	39.89	39.51	39.69	8,944,149	-0.19(-0.47%)
Feb 08, 2016	40.07	40.07	39.69	39.87	11,727,792	-0.49(-1.21%)
Feb 05, 2016	40.71	40.71	40.31	40.36	9,959,575	-0.36(-0.89%)
Feb 04, 2016	40.80	40.91	40.67	40.72	9,035,154	-0.10(-0.24%)
Feb 03, 2016	40.75	40.95	40.47	40.82	12,989,851	+0.15(+0.37%)
Feb 02, 2016	40.81	40.82	40.61	40.67	6,922,564	-0.34(-0.82%)

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.