Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.23	48.63	46.70	47.56	251,698	-0.50(-1.04%)
Apr 28, 2016	48.89	49.60	47.96	48.06	140,178	-1.24(-2.52%)
Apr 27, 2016	48.63	49.53	48.46	49.30	419,737	+1.04(+2.15%)
Apr 26, 2016	47.41	48.31	47.10	48.27	1,370,213	+1.32(+2.80%)
Apr 25, 2016	47.49	47.50	46.57	46.95	271,704	-0.78(-1.63%)
Apr 22, 2016	46.66	47.75	46.66	47.73	136,043	+1.28(+2.75%)
Apr 21, 2016	46.94	47.04	46.16	46.45	82,727	-0.31(-0.66%)
Apr 20, 2016	46.21	47.18	45.64	46.76	301,262	+0.39(+0.85%)
Apr 19, 2016	45.77	46.65	45.52	46.37	194,494	+1.05(+2.33%)
Apr 18, 2016	43.14	45.37	42.89	45.31	350,350	+0.92(+2.06%)
Apr 15, 2016	44.91	44.95	44.33	44.40	128,472	-0.86(-1.90%)
Apr 14, 2016	45.37	45.37	44.86	45.26	112,124	+0.11(+0.24%)
Apr 13, 2016	45.22	45.49	44.53	45.15	201,698	-0.07(-0.16%)
Apr 12, 2016	43.37	45.50	43.32	45.22	269,048	+2.08(+4.81%)
Apr 11, 2016	43.78	43.85	43.15	43.15	57,624	-0.29(-0.68%)
Apr 08, 2016	43.20	43.61	43.01	43.44	102,503	+1.25(+2.97%)
Apr 07, 2016	41.77	42.43	41.59	42.19	81,786	+0.04(+0.10%)
Apr 06, 2016	41.55	42.17	41.08	42.15	224,338	+0.92(+2.24%)
Apr 05, 2016	40.94	41.54	40.83	41.23	794,626	-0.10(-0.24%)
Apr 04, 2016	41.83	42.45	41.28	41.32	170,648	-0.50(-1.19%)
Apr 01, 2016	41.54	41.99	41.30	41.82	111,557	-0.68(-1.60%)
Mar 31, 2016	42.05	42.66	41.88	42.50	145,453	+0.33(+0.78%)
Mar 30, 2016	42.72	42.96	41.85	42.17	140,071	-0.07(-0.17%)
Mar 29, 2016	40.99	42.31	40.99	42.25	120,690	+0.33(+0.78%)
Mar 28, 2016	42.41	42.41	41.41	41.92	88,916	-0.40(-0.95%)
Mar 24, 2016	41.32	42.32	42.32	42.32	209,257	+0.30(+0.72%)
Mar 23, 2016	43.21	43.43	41.97	42.02	177,412	-1.65(-3.77%)
Mar 22, 2016	43.29	44.10	43.29	43.66	160,784	+0.00(+0.00%)
Mar 21, 2016	43.62	44.15	43.17	43.66	109,538	-0.14(-0.32%)
Mar 18, 2016	44.43	44.51	43.25	43.80	185,332	+0.06(+0.13%)
Mar 17, 2016	43.74	44.17	43.19	43.75	171,857	+0.49(+1.13%)
Mar 16, 2016	42.23	43.36	42.12	43.26	244,252	+1.41(+3.37%)
Mar 15, 2016	41.25	41.85	40.86	41.85	149,024	-0.07(-0.18%)
Mar 14, 2016	41.59	42.16	41.32	41.92	155,127	-0.41(-0.96%)
Mar 11, 2016	41.40	42.46	41.40	42.33	194,654	+1.75(+4.32%)
Mar 10, 2016	40.53	40.63	39.65	40.58	222,818	-0.12(-0.30%)
Mar 09, 2016	40.45	41.15	39.62	40.70	222,147	+1.09(+2.76%)
Mar 08, 2016	41.81	41.81	39.57	39.61	197,464	-2.70(-6.38%)
Mar 07, 2016	41.20	42.44	41.01	42.30	637,141	+1.07(+2.59%)
Mar 04, 2016	41.12	41.12	40.03	41.24	280,661	+1.07(+2.66%)
Mar 03, 2016	38.79	40.27	38.74	40.17	206,615	+1.43(+3.68%)
Mar 02, 2016	36.95	38.76	36.93	38.74	215,158	+1.59(+4.28%)
Mar 01, 2016	36.62	37.15	35.65	37.15	141,871	+0.81(+2.22%)
Feb 29, 2016	36.84	36.84	36.12	36.35	151,481	-0.25(-0.69%)
Feb 26, 2016	36.75	37.19	36.33	36.60	1,266,708	+0.64(+1.77%)
Feb 25, 2016	35.70	36.18	35.13	35.96	153,359	+0.07(+0.18%)
Feb 24, 2016	34.46	35.97	34.24	35.90	234,014	+0.85(+2.42%)
Feb 23, 2016	36.50	36.50	35.05	35.05	114,022	-1.75(-4.76%)
Feb 22, 2016	36.00	36.91	35.99	36.80	103,318	+1.52(+4.32%)
Feb 19, 2016	35.04	35.28	34.50	35.28	210,936	-0.30(-0.85%)
Feb 18, 2016	36.88	36.92	35.29	35.58	251,000	-1.08(-2.96%)
Feb 17, 2016	35.74	36.80	35.38	36.66	170,515	+1.42(+4.02%)
Feb 16, 2016	35.87	35.87	34.65	35.25	148,230	+0.11(+0.30%)
Feb 12, 2016	34.62	35.14	35.14	35.14	180,627	+1.03(+3.03%)
Feb 11, 2016	33.75	34.27	32.99	34.11	351,347	-0.41(-1.18%)
Feb 10, 2016	34.68	35.51	34.00	34.51	407,881	-0.20(-0.59%)
Feb 09, 2016	35.09	35.58	34.01	34.72	232,045	-1.09(-3.05%)
Feb 08, 2016	35.55	35.95	34.65	35.81	176,559	-0.59(-1.63%)
Feb 05, 2016	37.58	37.60	36.15	36.40	220,662	-1.70(-4.47%)
Feb 04, 2016	38.97	39.76	37.93	38.11	259,148	-0.72(-1.85%)
Feb 03, 2016	38.31	38.82	36.46	38.82	346,483	+1.17(+3.12%)
Feb 02, 2016	38.08	38.45	37.42	37.65	218,257	-1.47(-3.75%)

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.