Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.33	42.42	41.80	42.22	1,005,602	-0.36(-0.84%)
Apr 28, 2016	42.46	42.89	42.37	42.58	524,240	-0.14(-0.34%)
Apr 27, 2016	42.82	42.82	42.24	42.72	320,247	-0.11(-0.26%)
Apr 26, 2016	42.92	43.14	42.68	42.83	398,748	+0.08(+0.19%)
Apr 25, 2016	42.20	42.75	42.20	42.75	231,651	+0.40(+0.94%)
Apr 22, 2016	42.07	42.45	41.98	42.35	323,160	+0.44(+1.06%)
Apr 21, 2016	42.64	42.73	41.77	41.91	494,187	-0.76(-1.79%)
Apr 20, 2016	43.35	43.47	42.60	42.67	275,266	-0.73(-1.68%)
Apr 19, 2016	43.54	43.54	43.23	43.40	347,183	-0.03(-0.06%)
Apr 18, 2016	43.12	43.43	43.02	43.43	376,256	+0.27(+0.64%)
Apr 15, 2016	42.95	43.27	42.79	43.16	340,925	+0.33(+0.77%)
Apr 14, 2016	43.12	43.15	42.76	42.83	316,300	-0.32(-0.75%)
Apr 13, 2016	43.59	43.59	43.02	43.15	452,342	-0.29(-0.66%)
Apr 12, 2016	43.18	43.57	43.11	43.44	352,969	+0.30(+0.69%)
Apr 11, 2016	43.35	43.42	43.12	43.14	491,281	-0.16(-0.37%)
Apr 08, 2016	43.27	43.50	43.22	43.30	380,848	+0.21(+0.49%)
Apr 07, 2016	43.22	43.36	42.91	43.09	265,939	-0.26(-0.60%)
Apr 06, 2016	43.21	43.37	43.03	43.35	340,975	+0.08(+0.20%)
Apr 05, 2016	43.35	43.50	43.13	43.27	469,960	-0.22(-0.51%)
Apr 04, 2016	43.60	43.70	43.35	43.49	456,689	-0.07(-0.15%)
Apr 01, 2016	43.37	43.63	43.24	43.56	543,825	+0.03(+0.08%)
Mar 31, 2016	43.15	43.56	43.15	43.52	478,237	+0.27(+0.61%)
Mar 30, 2016	43.56	43.56	43.22	43.26	361,912	-0.16(-0.37%)
Mar 29, 2016	42.61	43.42	42.51	43.42	367,072	+0.87(+2.04%)
Mar 28, 2016	42.13	42.65	42.13	42.55	302,773	+0.43(+1.01%)
Mar 24, 2016	42.00	42.12	42.12	42.12	498,468	-0.03(-0.08%)
Mar 23, 2016	42.33	42.38	42.13	42.16	418,656	-0.41(-0.96%)
Mar 22, 2016	42.45	42.72	42.37	42.56	619,704	-0.02(-0.04%)
Mar 21, 2016	42.87	43.03	42.52	42.58	683,481	-0.42(-0.97%)
Mar 18, 2016	43.37	43.37	42.97	43.00	640,720	-0.24(-0.56%)
Mar 17, 2016	42.70	43.31	42.50	43.24	855,602	+0.61(+1.44%)
Mar 16, 2016	42.00	42.71	41.86	42.63	492,724	+0.49(+1.17%)
Mar 15, 2016	41.83	42.21	41.81	42.14	552,316	+0.08(+0.20%)
Mar 14, 2016	41.96	42.09	41.82	42.05	568,164	-0.01(-0.02%)
Mar 11, 2016	41.57	42.06	41.42	42.06	381,634	+1.02(+2.50%)
Mar 10, 2016	41.40	41.47	40.65	41.04	288,041	-0.07(-0.16%)
Mar 09, 2016	40.99	41.36	40.91	41.10	210,054	+0.22(+0.54%)
Mar 08, 2016	41.28	41.28	40.83	40.88	317,123	-0.34(-0.82%)
Mar 07, 2016	40.95	41.34	40.87	41.22	447,518	+0.05(+0.12%)
Mar 04, 2016	41.14	41.20	40.85	41.17	333,728	-0.00(-0.01%)
Mar 03, 2016	41.10	41.17	40.73	41.17	361,345	+0.13(+0.33%)
Mar 02, 2016	40.67	41.04	40.61	41.04	374,411	+0.28(+0.69%)
Mar 01, 2016	39.89	40.78	39.87	40.76	473,448	+1.15(+2.91%)
Feb 29, 2016	39.75	40.14	39.55	39.61	612,695	-0.16(-0.40%)
Feb 26, 2016	39.92	40.03	39.76	39.76	389,877	-0.22(-0.55%)
Feb 25, 2016	39.24	39.99	39.24	39.98	482,151	+0.81(+2.06%)
Feb 24, 2016	39.14	39.35	38.81	39.18	637,255	-0.12(-0.30%)
Feb 23, 2016	39.42	39.73	39.25	39.29	393,235	-0.13(-0.32%)
Feb 22, 2016	39.27	39.64	39.27	39.42	304,703	+0.42(+1.06%)
Feb 19, 2016	38.52	39.25	38.46	39.01	394,527	+0.31(+0.79%)
Feb 18, 2016	38.28	38.82	38.17	38.70	365,723	+0.37(+0.96%)
Feb 17, 2016	38.15	38.68	38.15	38.33	478,083	+0.35(+0.92%)
Feb 16, 2016	37.60	38.00	37.44	37.98	446,098	+0.63(+1.69%)
Feb 12, 2016	37.15	37.35	37.35	37.35	647,230	+0.40(+1.09%)
Feb 11, 2016	36.88	37.19	36.62	36.95	450,587	-0.50(-1.34%)
Feb 10, 2016	37.35	37.92	37.34	37.45	703,203	+0.28(+0.76%)
Feb 09, 2016	37.56	37.64	36.89	37.17	705,691	-0.80(-2.11%)
Feb 08, 2016	38.84	38.98	37.37	37.97	555,376	-1.22(-3.11%)
Feb 05, 2016	40.01	40.01	39.14	39.19	383,784	-0.90(-2.24%)
Feb 04, 2016	39.95	40.33	39.61	40.09	486,228	+0.03(+0.07%)
Feb 03, 2016	40.03	40.18	39.57	40.06	650,600	+0.23(+0.57%)
Feb 02, 2016	40.00	40.21	39.60	39.83	470,893	-0.32(-0.80%)

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.