Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.79	43.83	42.77	43.04	424,971	-0.72(-1.64%)
Apr 28, 2016	43.77	44.18	43.57	43.76	184,523	-0.41(-0.92%)
Apr 27, 2016	43.99	44.51	43.88	44.16	310,448	+0.32(+0.73%)
Apr 26, 2016	44.20	44.20	43.67	43.84	262,220	-0.30(-0.68%)
Apr 25, 2016	44.33	44.50	44.05	44.14	298,753	-0.64(-1.43%)
Apr 22, 2016	44.31	45.05	44.31	44.78	216,742	+0.41(+0.91%)
Apr 21, 2016	44.34	44.77	44.20	44.38	307,559	+0.37(+0.84%)
Apr 20, 2016	44.34	44.81	43.94	44.01	388,118	-0.59(-1.31%)
Apr 19, 2016	44.26	44.93	44.26	44.60	305,577	+0.61(+1.39%)
Apr 18, 2016	43.72	44.13	43.44	43.98	276,336	+0.26(+0.60%)
Apr 15, 2016	43.70	43.81	43.03	43.72	439,459	-0.04(-0.09%)
Apr 14, 2016	43.25	43.95	43.20	43.76	371,585	+0.56(+1.29%)
Apr 13, 2016	43.71	43.81	42.75	43.20	658,718	-0.32(-0.74%)
Apr 12, 2016	43.48	43.60	43.22	43.52	215,874	+0.70(+1.63%)
Apr 11, 2016	43.33	43.33	42.49	42.82	197,840	-0.41(-0.94%)
Apr 08, 2016	43.32	43.40	43.11	43.23	111,707	+0.03(+0.07%)
Apr 07, 2016	42.91	43.23	42.58	43.20	350,997	+0.35(+0.81%)
Apr 06, 2016	42.59	43.25	42.45	42.85	448,843	+0.07(+0.15%)
Apr 05, 2016	42.47	43.10	42.42	42.78	301,031	-0.01(-0.02%)
Apr 04, 2016	42.94	43.45	42.72	42.79	237,830	-0.23(-0.53%)
Apr 01, 2016	42.08	43.23	42.08	43.02	334,163	+0.37(+0.86%)
Mar 31, 2016	42.99	43.17	42.59	42.65	299,432	-0.27(-0.64%)
Mar 30, 2016	42.64	43.12	42.40	42.93	444,671	+0.99(+2.36%)
Mar 29, 2016	41.69	42.09	41.27	41.93	330,602	-0.40(-0.94%)
Mar 28, 2016	42.82	42.86	42.26	42.33	261,765	-0.23(-0.53%)
Mar 24, 2016	42.44	42.56	42.56	42.56	209,572	-0.02(-0.04%)
Mar 23, 2016	43.18	43.18	42.04	42.58	327,752	-0.73(-1.68%)
Mar 22, 2016	43.03	43.43	42.78	43.30	370,988	-1.53(-3.41%)
Mar 21, 2016	44.67	45.13	44.64	44.83	165,172	+0.36(+0.81%)
Mar 18, 2016	44.56	44.56	43.75	44.47	454,571	+0.59(+1.33%)
Mar 17, 2016	44.10	44.10	43.35	43.89	229,692	-0.22(-0.49%)
Mar 16, 2016	43.94	44.27	43.48	44.11	204,745	+0.76(+1.74%)
Mar 15, 2016	43.98	44.06	43.20	43.35	186,183	-1.92(-4.23%)
Mar 14, 2016	45.23	45.53	45.14	45.27	152,034	+0.32(+0.71%)
Mar 11, 2016	45.29	45.36	44.71	44.95	258,967	+0.11(+0.25%)
Mar 10, 2016	44.94	45.57	44.42	44.83	331,100	-0.25(-0.57%)
Mar 09, 2016	45.12	45.33	44.68	45.09	326,662	+0.39(+0.87%)
Mar 08, 2016	45.33	45.59	44.62	44.70	393,055	-0.92(-2.01%)
Mar 07, 2016	45.81	45.81	45.48	45.62	233,805	-0.50(-1.08%)
Mar 04, 2016	45.13	46.63	45.08	46.12	518,469	+1.20(+2.67%)
Mar 03, 2016	44.15	45.17	44.03	44.92	834,221	+2.37(+5.57%)
Mar 02, 2016	42.04	42.59	41.96	42.55	386,251	+0.41(+0.96%)
Mar 01, 2016	41.93	42.18	41.54	42.14	188,338	+0.63(+1.52%)
Feb 29, 2016	41.58	42.01	41.17	41.51	470,495	+0.69(+1.69%)
Feb 26, 2016	41.30	41.38	40.80	40.82	221,642	-0.32(-0.78%)
Feb 25, 2016	41.39	41.47	40.90	41.14	216,001	-0.17(-0.41%)
Feb 24, 2016	41.30	41.39	40.63	41.31	343,310	-0.72(-1.71%)
Feb 23, 2016	42.31	42.78	41.88	42.03	138,208	-0.76(-1.76%)
Feb 22, 2016	42.84	42.85	42.28	42.78	449,963	+0.71(+1.68%)
Feb 19, 2016	41.76	42.43	41.76	42.08	167,873	-0.01(-0.02%)
Feb 18, 2016	42.82	43.28	41.99	42.09	341,951	-0.08(-0.20%)
Feb 17, 2016	40.98	42.39	40.97	42.17	679,678	+1.78(+4.42%)
Feb 16, 2016	39.41	40.64	39.41	40.39	544,234	+0.92(+2.32%)
Feb 12, 2016	39.22	39.47	39.47	39.47	365,532	-0.40(-0.99%)
Feb 11, 2016	39.31	40.07	39.31	39.87	399,535	+0.50(+1.27%)
Feb 10, 2016	39.89	40.04	39.02	39.37	324,901	-0.20(-0.50%)
Feb 09, 2016	40.91	41.24	39.07	39.57	525,774	-2.51(-5.97%)
Feb 08, 2016	42.18	42.28	41.31	42.08	471,782	-0.25(-0.60%)
Feb 05, 2016	42.88	43.04	42.17	42.33	344,472	+0.28(+0.67%)
Feb 04, 2016	41.78	42.15	41.51	42.05	432,138	+0.18(+0.43%)
Feb 03, 2016	41.92	42.24	41.17	41.87	672,189	-0.24(-0.56%)
Feb 02, 2016	42.20	42.25	41.74	42.10	551,507	-0.63(-1.48%)

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.