Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.60	41.76	40.59	41.30	1,930,437	-0.49(-1.17%)
Apr 28, 2016	43.13	43.32	41.66	41.79	1,491,093	-1.56(-3.60%)
Apr 27, 2016	43.69	43.96	42.98	43.35	757,916	-0.49(-1.12%)
Apr 26, 2016	43.30	44.14	43.01	43.84	877,351	+0.59(+1.36%)
Apr 25, 2016	43.74	43.74	42.86	43.25	915,769	-0.53(-1.21%)
Apr 22, 2016	43.71	44.02	43.48	43.78	1,642,030	+0.00(+0.00%)
Apr 21, 2016	44.74	45.14	43.71	43.78	1,844,225	-0.96(-2.15%)
Apr 20, 2016	44.51	45.34	44.33	44.74	1,584,134	+0.23(+0.52%)
Apr 19, 2016	44.46	44.95	44.14	44.51	852,963	+0.24(+0.54%)
Apr 18, 2016	43.81	44.48	43.66	44.27	725,183	+0.53(+1.21%)
Apr 15, 2016	43.43	43.84	43.22	43.74	962,997	+0.26(+0.60%)
Apr 14, 2016	43.01	44.48	42.99	43.48	1,373,838	+0.28(+0.65%)
Apr 13, 2016	41.67	43.66	41.59	43.20	1,813,339	+1.94(+4.70%)
Apr 12, 2016	42.90	42.90	39.81	41.26	2,840,714	-0.65(-1.55%)
Apr 11, 2016	41.12	42.52	41.04	41.91	3,024,064	+1.17(+2.87%)
Apr 08, 2016	41.03	41.40	40.43	40.74	1,685,481	+0.17(+0.42%)
Apr 07, 2016	41.68	41.90	40.48	40.57	1,295,628	-1.64(-3.89%)
Apr 06, 2016	42.00	42.27	41.55	42.21	626,351	+0.22(+0.52%)
Apr 05, 2016	42.33	43.18	41.93	41.99	1,137,168	-0.81(-1.89%)
Apr 04, 2016	42.38	43.26	42.01	42.80	980,373	+0.55(+1.30%)
Apr 01, 2016	41.91	42.44	41.52	42.25	1,128,983	+0.28(+0.67%)
Mar 31, 2016	42.14	42.51	41.30	41.97	1,272,954	-0.19(-0.45%)
Mar 30, 2016	42.03	42.44	41.57	42.16	1,092,968	+0.38(+0.91%)
Mar 29, 2016	41.56	41.95	40.31	41.78	1,677,691	-0.01(-0.02%)
Mar 28, 2016	41.88	42.04	40.90	41.79	1,094,319	-0.21(-0.50%)
Mar 24, 2016	42.26	42.00	42.00	42.00	609,500	-0.52(-1.22%)
Mar 23, 2016	42.57	42.99	42.32	42.52	656,703	-0.28(-0.65%)
Mar 22, 2016	42.09	42.89	41.87	42.80	754,523	+0.39(+0.92%)
Mar 21, 2016	42.60	43.06	42.01	42.41	758,894	-0.35(-0.82%)
Mar 18, 2016	42.61	43.02	42.09	42.76	3,360,494	+0.33(+0.78%)
Mar 17, 2016	41.14	42.67	40.78	42.43	979,699	+1.21(+2.94%)
Mar 16, 2016	41.15	42.36	40.46	41.22	1,292,433	-0.26(-0.63%)
Mar 15, 2016	41.71	41.71	41.03	41.48	613,303	-0.61(-1.45%)
Mar 14, 2016	42.47	42.64	41.57	42.09	700,548	-0.47(-1.10%)
Mar 11, 2016	41.90	42.68	41.48	42.56	760,755	+1.00(+2.41%)
Mar 10, 2016	41.92	42.06	40.90	41.56	790,617	+0.06(+0.14%)
Mar 09, 2016	42.24	42.62	41.22	41.50	853,210	-0.48(-1.14%)
Mar 08, 2016	42.18	42.87	41.86	41.98	1,176,449	-0.78(-1.82%)
Mar 07, 2016	41.93	42.80	41.56	42.76	1,155,310	+0.54(+1.28%)
Mar 04, 2016	40.70	42.53	40.70	42.22	1,680,320	+1.77(+4.38%)
Mar 03, 2016	39.76	40.45	39.44	40.45	1,126,612	+0.42(+1.05%)
Mar 02, 2016	39.21	40.03	39.08	40.03	1,352,103	+0.26(+0.65%)
Mar 01, 2016	37.99	39.95	37.83	39.77	1,182,868	+1.93(+5.10%)
Feb 29, 2016	38.66	38.97	37.84	37.84	1,538,394	-0.87(-2.25%)
Feb 26, 2016	38.03	39.55	37.95	38.71	1,626,060	+0.93(+2.46%)
Feb 25, 2016	37.77	38.24	37.12	37.78	977,533	-0.07(-0.18%)
Feb 24, 2016	37.10	37.95	36.36	37.85	841,693	+0.36(+0.96%)
Feb 23, 2016	38.62	39.04	37.17	37.49	1,071,599	-1.55(-3.97%)
Feb 22, 2016	38.96	39.72	38.28	39.04	1,283,956	+1.11(+2.93%)
Feb 19, 2016	38.51	38.51	37.32	37.93	1,028,731	+0.52(+1.39%)
Feb 18, 2016	38.71	38.89	36.36	37.41	1,790,742	-1.24(-3.21%)
Feb 17, 2016	39.20	39.71	38.36	38.65	1,067,830	-0.26(-0.67%)
Feb 16, 2016	38.85	39.39	38.15	38.91	888,772	+0.70(+1.83%)
Feb 12, 2016	37.55	38.21	38.21	38.21	1,072,100	+1.48(+4.03%)
Feb 11, 2016	37.64	37.87	35.87	36.73	2,324,154	-1.77(-4.60%)
Feb 10, 2016	40.31	40.67	38.50	38.50	1,560,468	-1.15(-2.90%)
Feb 09, 2016	39.52	40.27	38.89	39.65	1,754,494	-0.54(-1.34%)
Feb 08, 2016	41.81	42.08	39.62	40.19	1,807,739	-1.99(-4.72%)
Feb 05, 2016	43.05	44.30	41.76	42.18	1,297,223	-0.92(-2.13%)
Feb 04, 2016	42.86	43.99	42.43	43.10	1,008,169	+0.28(+0.65%)
Feb 03, 2016	43.28	43.50	40.73	42.82	1,508,180	-0.03(-0.07%)
Feb 02, 2016	44.15	44.45	42.62	42.85	1,002,165	-2.01(-4.48%)

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.