Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.60	41.09	40.01	41.06	11,978,406	+0.51(+1.25%)
Apr 28, 2016	41.87	42.11	40.46	40.56	9,177,742	-1.39(-3.31%)
Apr 27, 2016	42.51	43.14	41.84	41.95	9,011,502	-0.56(-1.32%)
Apr 26, 2016	43.35	43.73	42.26	42.51	6,924,413	-0.62(-1.43%)
Apr 25, 2016	43.54	43.86	43.05	43.13	4,626,332	-0.37(-0.85%)
Apr 22, 2016	42.60	43.98	42.49	43.50	10,408,295	-0.44(-1.01%)
Apr 21, 2016	44.19	44.19	42.59	43.94	10,725,163	+0.63(+1.45%)
Apr 20, 2016	43.56	43.73	43.27	43.31	7,242,724	-0.07(-0.17%)
Apr 19, 2016	43.37	43.73	43.05	43.38	5,511,012	+0.03(+0.06%)
Apr 18, 2016	43.68	43.68	43.04	43.36	4,651,167	+0.06(+0.13%)
Apr 15, 2016	43.40	43.43	42.72	43.30	6,312,503	+0.30(+0.71%)
Apr 14, 2016	42.57	43.27	42.37	43.00	8,154,258	+0.80(+1.90%)
Apr 13, 2016	41.49	42.34	41.20	42.20	8,386,313	+1.10(+2.67%)
Apr 12, 2016	40.85	41.38	40.72	41.10	4,715,011	+0.26(+0.63%)
Apr 11, 2016	41.19	41.98	40.83	40.84	7,013,665	-0.12(-0.29%)
Apr 08, 2016	40.41	41.10	40.19	40.96	5,198,728	+0.78(+1.95%)
Apr 07, 2016	40.16	40.91	39.87	40.18	6,435,008	-0.02(-0.05%)
Apr 06, 2016	40.18	40.37	39.67	40.20	4,431,838	+0.04(+0.09%)
Apr 05, 2016	40.33	40.65	40.07	40.16	5,409,070	-0.44(-1.09%)
Apr 04, 2016	41.20	41.52	40.50	40.60	5,669,762	-0.41(-1.01%)
Apr 01, 2016	40.87	41.09	40.14	41.02	6,760,778	-0.22(-0.54%)
Mar 31, 2016	41.40	41.76	41.22	41.24	5,643,888	-0.17(-0.40%)
Mar 30, 2016	41.35	41.74	41.21	41.41	5,205,350	+0.31(+0.76%)
Mar 29, 2016	40.50	41.10	40.45	41.09	5,361,894	+0.76(+1.89%)
Mar 28, 2016	40.58	40.89	40.10	40.33	5,928,999	-0.23(-0.57%)
Mar 24, 2016	40.83	40.56	40.56	40.56	6,475,279	-0.34(-0.83%)
Mar 23, 2016	41.17	41.36	40.66	40.90	4,751,811	-0.17(-0.40%)
Mar 22, 2016	40.99	41.47	40.83	41.06	6,844,583	-0.35(-0.84%)
Mar 21, 2016	40.96	41.78	40.96	41.41	6,737,859	+0.45(+1.10%)
Mar 18, 2016	40.14	41.04	39.98	40.96	10,599,642	+0.83(+2.06%)
Mar 17, 2016	40.58	40.69	40.04	40.14	6,656,469	-0.51(-1.25%)
Mar 16, 2016	40.03	40.77	39.87	40.64	5,213,161	+0.49(+1.22%)
Mar 15, 2016	40.04	40.32	39.73	40.15	6,388,047	-0.18(-0.46%)
Mar 14, 2016	39.74	40.53	39.68	40.34	6,603,245	+0.45(+1.13%)
Mar 11, 2016	39.15	40.01	39.03	39.89	7,236,315	+0.98(+2.53%)
Mar 10, 2016	39.02	39.19	38.36	38.90	5,530,510	-0.06(-0.14%)
Mar 09, 2016	38.40	39.04	38.03	38.96	7,567,091	+0.67(+1.76%)
Mar 08, 2016	37.41	38.69	36.81	38.28	9,268,955	+0.10(+0.27%)
Mar 07, 2016	37.86	38.52	37.47	38.18	7,387,367	-0.02(-0.05%)
Mar 04, 2016	38.81	38.88	37.92	38.20	7,512,472	-0.49(-1.26%)
Mar 03, 2016	38.66	38.78	38.12	38.69	6,640,416	+0.08(+0.21%)
Mar 02, 2016	39.06	39.11	38.27	38.61	7,235,315	-0.52(-1.32%)
Mar 01, 2016	38.86	39.39	38.73	39.12	6,590,053	+0.58(+1.49%)
Feb 29, 2016	38.53	39.06	38.24	38.55	8,166,367	-0.20(-0.52%)
Feb 26, 2016	39.28	39.38	38.53	38.75	7,403,118	-0.39(-0.99%)
Feb 25, 2016	38.23	39.14	38.11	39.14	8,626,556	+1.13(+2.97%)
Feb 24, 2016	37.27	38.04	36.74	38.01	8,434,786	+0.26(+0.68%)
Feb 23, 2016	37.40	37.89	37.12	37.75	6,271,795	+0.24(+0.64%)
Feb 22, 2016	36.35	37.67	36.35	37.51	12,406,656	+1.39(+3.84%)
Feb 19, 2016	35.75	36.25	35.44	36.12	6,036,325	+0.28(+0.79%)
Feb 18, 2016	35.51	35.93	35.29	35.84	7,383,943	+0.45(+1.27%)
Feb 17, 2016	34.43	35.55	34.42	35.39	8,240,344	+1.31(+3.86%)
Feb 16, 2016	33.63	34.16	33.39	34.07	7,406,843	+0.77(+2.32%)
Feb 12, 2016	32.90	33.30	33.30	33.30	7,198,609	+0.83(+2.55%)
Feb 11, 2016	32.13	32.86	31.96	32.47	7,054,975	-0.18(-0.56%)
Feb 10, 2016	32.78	33.15	32.38	32.66	6,642,452	+0.27(+0.82%)
Feb 09, 2016	31.59	32.78	31.52	32.39	8,281,536	+0.49(+1.53%)
Feb 08, 2016	32.28	32.28	31.21	31.90	10,398,137	-0.89(-2.72%)
Feb 05, 2016	34.25	34.55	32.63	32.80	8,878,857	-1.71(-4.95%)
Feb 04, 2016	33.48	34.64	33.48	34.50	7,167,514	+0.65(+1.93%)
Feb 03, 2016	33.86	34.09	32.75	33.85	8,677,001	+0.34(+1.01%)
Feb 02, 2016	34.94	34.95	33.31	33.51	7,131,915	-1.69(-4.80%)

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.