Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.51	46.58	46.12	46.28	34,897,404	-0.20(-0.43%)
Apr 28, 2016	46.56	46.94	46.38	46.48	31,819,066	-0.64(-1.36%)
Apr 27, 2016	46.95	47.22	46.88	47.12	16,480,762	+0.03(+0.07%)
Apr 26, 2016	47.11	47.18	46.94	47.09	19,767,024	+0.17(+0.35%)
Apr 25, 2016	46.93	46.96	46.75	46.93	17,066,096	-0.24(-0.50%)
Apr 22, 2016	47.09	47.24	46.96	47.16	21,793,058	+0.02(+0.05%)
Apr 21, 2016	47.35	47.39	47.06	47.14	24,156,906	-0.29(-0.60%)
Apr 20, 2016	47.36	47.65	47.29	47.42	18,182,390	+0.04(+0.08%)
Apr 19, 2016	47.28	47.48	47.21	47.38	30,615,912	+0.81(+1.73%)
Apr 18, 2016	46.12	46.62	46.08	46.58	25,501,472	+0.40(+0.86%)
Apr 15, 2016	46.25	46.34	46.17	46.18	22,165,848	-0.10(-0.22%)
Apr 14, 2016	46.37	46.46	46.20	46.28	33,889,412	+0.15(+0.33%)
Apr 13, 2016	46.05	46.23	45.95	46.13	32,298,064	+0.72(+1.59%)
Apr 12, 2016	45.10	45.50	44.84	45.41	31,768,816	+0.67(+1.49%)
Apr 11, 2016	45.02	45.21	44.74	44.75	19,744,974	+0.02(+0.05%)
Apr 08, 2016	44.76	44.88	44.61	44.72	23,308,066	+0.84(+1.91%)
Apr 07, 2016	44.17	44.30	43.78	43.88	25,066,492	-0.65(-1.46%)
Apr 06, 2016	43.97	44.56	43.90	44.53	25,836,462	+0.71(+1.63%)
Apr 05, 2016	43.90	43.96	43.75	43.82	25,500,710	-0.88(-1.97%)
Apr 04, 2016	44.91	44.97	44.64	44.70	21,432,648	-0.09(-0.21%)
Apr 01, 2016	44.35	44.85	44.30	44.79	38,373,120	-0.48(-1.07%)
Mar 31, 2016	45.52	45.62	45.25	45.28	47,133,272	-0.45(-0.99%)
Mar 30, 2016	45.78	45.99	45.66	45.73	23,985,658	+0.34(+0.75%)
Mar 29, 2016	44.69	45.41	44.58	45.39	28,249,344	+0.48(+1.08%)
Mar 28, 2016	44.94	44.98	44.79	44.91	23,343,876	+0.27(+0.60%)
Mar 24, 2016	44.37	44.64	44.64	44.64	23,136,054	-0.30(-0.67%)
Mar 23, 2016	45.28	45.29	44.87	44.94	23,091,026	-0.46(-1.01%)
Mar 22, 2016	45.11	45.47	45.07	45.40	20,106,422	-0.08(-0.17%)
Mar 21, 2016	45.44	45.58	45.33	45.48	22,251,458	-0.07(-0.16%)
Mar 18, 2016	45.55	45.70	45.48	45.55	38,799,028	-0.08(-0.17%)
Mar 17, 2016	45.30	45.71	45.15	45.63	22,606,004	+0.35(+0.77%)
Mar 16, 2016	44.54	45.32	44.54	45.28	32,082,300	+0.40(+0.88%)
Mar 15, 2016	44.84	44.89	44.72	44.88	24,802,258	-0.43(-0.94%)
Mar 14, 2016	45.34	45.43	45.21	45.31	20,139,820	-0.10(-0.21%)
Mar 11, 2016	45.05	45.43	45.01	45.40	30,771,380	+1.16(+2.61%)
Mar 10, 2016	44.68	44.96	43.90	44.25	35,533,780	-0.07(-0.16%)
Mar 09, 2016	44.35	44.45	44.20	44.32	19,526,580	+0.17(+0.38%)
Mar 08, 2016	44.40	44.40	44.10	44.15	21,326,612	-0.44(-0.98%)
Mar 07, 2016	44.18	44.74	44.16	44.59	30,358,406	-0.06(-0.12%)
Mar 04, 2016	44.63	44.88	44.52	44.64	28,723,240	+0.32(+0.73%)
Mar 03, 2016	44.01	44.34	43.97	44.32	26,649,588	+0.43(+0.97%)
Mar 02, 2016	43.57	43.92	43.47	43.89	28,467,244	+0.30(+0.69%)
Mar 01, 2016	43.10	43.62	42.99	43.59	31,038,006	+1.11(+2.61%)
Feb 29, 2016	42.65	42.87	42.46	42.48	38,271,024	-0.25(-0.59%)
Feb 26, 2016	43.07	43.09	42.66	42.73	24,749,506	-0.11(-0.26%)
Feb 25, 2016	42.58	42.85	42.38	42.85	31,771,740	+0.51(+1.20%)
Feb 24, 2016	41.78	42.40	41.58	42.34	33,730,844	-0.15(-0.35%)
Feb 23, 2016	42.92	42.94	42.42	42.49	24,881,368	-0.71(-1.63%)
Feb 22, 2016	43.03	43.23	43.01	43.19	24,260,304	+0.48(+1.13%)
Feb 19, 2016	42.43	42.75	42.30	42.71	33,688,668	-0.05(-0.11%)
Feb 18, 2016	43.16	43.16	42.73	42.76	41,274,240	-0.22(-0.52%)
Feb 17, 2016	42.61	43.04	42.58	42.98	32,311,700	+0.73(+1.72%)
Feb 16, 2016	42.14	42.28	41.80	42.25	39,900,308	+0.84(+2.03%)
Feb 12, 2016	40.82	41.41	41.41	41.41	48,894,820	+0.71(+1.75%)
Feb 11, 2016	40.74	40.91	40.35	40.70	52,706,948	-0.60(-1.46%)
Feb 10, 2016	41.49	41.81	41.23	41.30	40,509,604	-0.05(-0.11%)
Feb 09, 2016	40.93	41.53	40.91	41.35	43,102,980	-0.48(-1.16%)
Feb 08, 2016	41.93	41.95	41.44	41.83	47,748,460	-0.79(-1.86%)
Feb 05, 2016	43.10	43.14	42.44	42.62	39,827,504	-0.67(-1.54%)
Feb 04, 2016	42.96	43.44	42.88	43.29	35,646,396	+0.06(+0.13%)
Feb 03, 2016	43.11	43.24	42.31	43.23	45,873,524	+0.36(+0.83%)
Feb 02, 2016	43.27	43.27	42.73	42.88	37,632,116	-1.02(-2.33%)

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.