Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	49.57	49.63	49.15	49.45	1,945,054	-0.22(-0.44%)
Apr 28, 2016	49.78	50.13	49.55	49.67	1,672,553	-0.46(-0.92%)
Apr 27, 2016	49.91	50.24	49.83	50.13	1,239,028	+0.08(+0.16%)
Apr 26, 2016	50.03	50.12	49.89	50.05	1,478,455	+0.17(+0.35%)
Apr 25, 2016	49.85	49.91	49.71	49.88	939,313	-0.18(-0.37%)
Apr 22, 2016	49.97	50.16	49.85	50.06	954,886	-0.01(-0.02%)
Apr 21, 2016	50.31	50.35	49.97	50.07	1,060,003	-0.24(-0.48%)
Apr 20, 2016	50.28	50.54	50.17	50.31	1,574,657	-0.04(-0.09%)
Apr 19, 2016	50.15	50.41	50.11	50.36	1,512,001	+0.47(+0.94%)
Apr 18, 2016	49.41	49.90	49.35	49.89	1,352,799	+0.36(+0.72%)
Apr 15, 2016	49.55	49.63	49.47	49.53	3,277,942	-0.08(-0.16%)
Apr 14, 2016	49.61	49.71	49.51	49.61	1,659,128	+0.07(+0.14%)
Apr 13, 2016	49.33	49.59	49.32	49.54	1,918,136	+0.59(+1.21%)
Apr 12, 2016	48.49	49.03	48.36	48.95	1,546,276	+0.61(+1.26%)
Apr 11, 2016	48.64	48.80	48.33	48.34	1,518,681	-0.02(-0.04%)
Apr 08, 2016	48.39	48.58	48.20	48.36	3,907,221	+0.50(+1.06%)
Apr 07, 2016	48.15	48.25	47.70	47.85	2,441,719	-0.62(-1.28%)
Apr 06, 2016	47.96	48.51	47.89	48.47	2,875,522	+0.57(+1.20%)
Apr 05, 2016	47.98	48.08	47.85	47.89	1,528,836	-0.70(-1.43%)
Apr 04, 2016	48.79	48.86	48.50	48.59	1,257,432	-0.17(-0.36%)
Apr 01, 2016	48.19	48.79	48.10	48.77	4,378,215	-0.03(-0.07%)
Mar 31, 2016	48.97	49.05	48.78	48.80	4,040,955	-0.23(-0.48%)
Mar 30, 2016	48.96	49.24	48.93	49.03	1,344,627	+0.30(+0.63%)
Mar 29, 2016	48.02	48.75	47.94	48.73	3,400,312	+0.50(+1.05%)
Mar 28, 2016	48.26	48.30	48.06	48.23	1,169,121	+0.15(+0.31%)
Mar 24, 2016	47.84	48.08	48.08	48.08	1,276,284	-0.10(-0.22%)
Mar 23, 2016	48.50	48.53	48.16	48.18	2,467,596	-0.50(-1.04%)
Mar 22, 2016	48.50	48.81	48.41	48.69	1,699,583	-0.06(-0.12%)
Mar 21, 2016	48.59	48.82	48.56	48.75	1,268,752	+0.00(+0.00%)
Mar 18, 2016	48.72	48.84	48.62	48.75	1,302,157	+0.10(+0.20%)
Mar 17, 2016	48.24	48.77	48.15	48.65	2,652,216	+0.43(+0.88%)
Mar 16, 2016	47.54	48.29	47.54	48.23	1,637,839	+0.45(+0.95%)
Mar 15, 2016	47.75	47.79	47.58	47.77	2,546,615	-0.31(-0.65%)
Mar 14, 2016	48.00	48.20	47.94	48.09	1,642,248	-0.10(-0.22%)
Mar 11, 2016	47.79	48.21	47.79	48.19	1,819,442	+0.95(+2.01%)
Mar 10, 2016	47.48	47.73	46.78	47.24	1,694,188	-0.03(-0.06%)
Mar 09, 2016	47.20	47.35	47.09	47.27	1,058,400	+0.25(+0.54%)
Mar 08, 2016	47.24	47.30	46.97	47.02	2,899,381	-0.51(-1.08%)
Mar 07, 2016	47.20	47.66	47.13	47.53	1,327,936	+0.03(+0.07%)
Mar 04, 2016	47.33	47.72	47.22	47.49	1,691,203	+0.30(+0.63%)
Mar 03, 2016	46.89	47.21	46.79	47.20	1,494,072	+0.35(+0.74%)
Mar 02, 2016	46.55	46.88	46.41	46.85	1,602,462	+0.30(+0.64%)
Mar 01, 2016	45.88	46.60	45.83	46.55	2,083,213	+1.11(+2.45%)
Feb 29, 2016	45.71	45.94	45.42	45.44	3,436,157	-0.24(-0.53%)
Feb 26, 2016	46.04	46.08	45.61	45.68	1,835,233	-0.11(-0.25%)
Feb 25, 2016	45.44	45.81	45.24	45.80	1,461,452	+0.49(+1.08%)
Feb 24, 2016	44.79	45.37	44.41	45.31	2,114,175	+0.07(+0.15%)
Feb 23, 2016	45.67	45.72	45.23	45.24	1,785,727	-0.68(-1.48%)
Feb 22, 2016	45.60	45.94	45.60	45.92	2,623,692	+0.64(+1.40%)
Feb 19, 2016	45.05	45.30	44.89	45.28	1,576,118	-0.08(-0.17%)
Feb 18, 2016	45.70	45.70	45.30	45.36	3,321,934	-0.19(-0.42%)
Feb 17, 2016	44.94	45.61	44.94	45.55	1,734,220	+0.81(+1.81%)
Feb 16, 2016	44.54	44.75	44.26	44.74	2,459,871	+0.88(+2.00%)
Feb 12, 2016	43.46	43.86	43.86	43.86	2,580,944	+0.76(+1.76%)
Feb 11, 2016	43.10	43.31	42.69	43.11	4,189,461	-0.58(-1.34%)
Feb 10, 2016	43.93	44.34	43.64	43.69	3,214,365	-0.01(-0.02%)
Feb 09, 2016	43.31	43.99	43.06	43.70	3,331,747	-0.24(-0.55%)
Feb 08, 2016	44.18	44.18	43.45	43.94	2,942,140	-0.73(-1.64%)
Feb 05, 2016	45.30	45.33	44.53	44.67	3,322,294	-0.76(-1.67%)
Feb 04, 2016	45.22	45.72	45.11	45.43	3,027,826	+0.13(+0.29%)
Feb 03, 2016	45.28	45.40	44.31	45.30	4,107,929	+0.35(+0.77%)
Feb 02, 2016	45.40	45.42	44.81	44.95	3,256,210	-0.97(-2.12%)

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.