Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.95	46.48	45.47	45.78	2,803,369	-0.24(-0.52%)
Apr 28, 2016	46.25	46.70	45.87	46.02	2,172,062	-0.49(-1.06%)
Apr 27, 2016	46.48	46.77	46.21	46.51	2,518,548	+0.03(+0.08%)
Apr 26, 2016	46.58	46.76	46.12	46.47	2,229,129	-0.06(-0.13%)
Apr 25, 2016	47.09	47.48	46.32	46.54	1,622,908	-0.39(-0.83%)
Apr 22, 2016	46.49	47.31	46.49	46.93	1,786,924	+0.47(+1.00%)
Apr 21, 2016	46.35	47.26	45.29	46.46	2,986,455	-0.78(-1.65%)
Apr 20, 2016	47.39	47.57	46.77	47.24	1,649,600	-0.12(-0.25%)
Apr 19, 2016	46.82	47.63	46.53	47.36	2,017,404	+0.91(+1.95%)
Apr 18, 2016	45.52	46.59	45.40	46.45	1,242,298	+0.48(+1.05%)
Apr 15, 2016	45.97	46.14	45.79	45.97	1,394,795	-0.06(-0.12%)
Apr 14, 2016	46.36	46.62	45.87	46.03	1,625,143	-0.04(-0.09%)
Apr 13, 2016	45.72	46.15	45.51	46.07	1,964,165	+0.59(+1.29%)
Apr 12, 2016	44.65	46.01	44.52	45.49	2,476,074	+1.07(+2.42%)
Apr 11, 2016	44.02	44.80	43.97	44.41	1,535,135	+0.58(+1.32%)
Apr 08, 2016	44.27	44.99	43.73	43.83	1,290,023	+0.13(+0.30%)
Apr 07, 2016	43.64	44.07	43.44	43.70	2,060,105	-0.22(-0.51%)
Apr 06, 2016	43.40	43.98	42.95	43.92	1,561,161	+0.51(+1.17%)
Apr 05, 2016	43.42	43.60	42.97	43.42	2,086,776	-0.44(-1.00%)
Apr 04, 2016	44.64	44.84	43.78	43.85	2,201,405	-0.84(-1.87%)
Apr 01, 2016	44.38	44.77	43.58	44.69	1,620,573	-0.13(-0.30%)
Mar 31, 2016	44.90	45.03	44.41	44.82	1,480,418	+0.00(+0.00%)
Mar 30, 2016	45.46	45.64	44.64	44.82	1,472,642	-0.22(-0.48%)
Mar 29, 2016	44.42	45.05	44.27	45.04	1,502,621	+0.28(+0.62%)
Mar 28, 2016	45.04	45.17	44.50	44.76	882,423	-0.26(-0.57%)
Mar 24, 2016	44.85	45.02	45.02	45.02	1,276,451	-0.09(-0.20%)
Mar 23, 2016	45.99	46.13	45.03	45.11	1,416,706	-1.09(-2.35%)
Mar 22, 2016	45.73	46.35	45.65	46.20	2,065,609	+0.10(+0.23%)
Mar 21, 2016	45.44	46.14	45.28	46.09	1,465,596	+0.09(+0.20%)
Mar 18, 2016	45.77	46.40	45.65	46.00	2,468,298	+0.30(+0.66%)
Mar 17, 2016	44.46	46.29	44.46	45.70	4,569,977	+1.30(+2.93%)
Mar 16, 2016	42.84	44.47	42.79	44.40	2,541,800	+1.55(+3.63%)
Mar 15, 2016	41.11	42.94	41.05	42.84	3,450,952	-0.59(-1.36%)
Mar 14, 2016	43.48	43.87	43.21	43.44	1,401,805	-0.31(-0.70%)
Mar 11, 2016	43.07	43.88	42.89	43.74	2,136,514	+1.23(+2.90%)
Mar 10, 2016	43.23	43.26	42.06	42.51	2,452,074	-0.77(-1.77%)
Mar 09, 2016	44.00	44.15	42.75	43.28	2,692,834	-0.70(-1.60%)
Mar 08, 2016	44.89	45.03	43.94	43.98	2,620,050	-1.46(-3.22%)
Mar 07, 2016	43.86	45.55	43.86	45.44	2,534,718	+1.41(+3.20%)
Mar 04, 2016	43.71	44.48	43.33	44.04	1,621,840	+0.52(+1.20%)
Mar 03, 2016	43.65	43.96	43.33	43.51	2,183,060	-0.08(-0.18%)
Mar 02, 2016	42.96	43.77	42.94	43.59	3,709,720	+0.20(+0.47%)
Mar 01, 2016	42.84	43.39	42.33	43.39	1,593,250	+1.04(+2.45%)
Feb 29, 2016	42.69	43.01	42.32	42.35	1,676,608	-0.23(-0.54%)
Feb 26, 2016	42.68	42.91	42.39	42.58	1,362,004	+0.40(+0.94%)
Feb 25, 2016	41.65	42.26	41.26	42.18	2,023,854	+0.82(+1.99%)
Feb 24, 2016	41.06	41.55	40.23	41.36	2,523,771	-0.42(-0.99%)
Feb 23, 2016	42.45	42.76	41.68	41.78	1,648,787	-0.74(-1.74%)
Feb 22, 2016	42.54	42.94	42.32	42.52	3,636,714	+0.57(+1.37%)
Feb 19, 2016	42.53	42.56	41.66	41.94	3,162,208	-0.71(-1.67%)
Feb 18, 2016	42.57	43.09	42.27	42.65	2,117,703	+0.00(+0.00%)
Feb 17, 2016	42.15	43.11	41.93	42.65	2,271,035	+0.94(+2.26%)
Feb 16, 2016	41.40	41.72	40.65	41.71	2,249,384	+0.76(+1.86%)
Feb 12, 2016	40.11	40.95	40.95	40.95	2,308,203	+1.34(+3.39%)
Feb 11, 2016	38.69	39.73	38.26	39.61	3,246,837	+0.17(+0.42%)
Feb 10, 2016	40.31	40.83	39.36	39.44	2,712,428	-0.77(-1.93%)
Feb 09, 2016	40.74	41.17	39.75	40.22	3,439,178	-1.07(-2.58%)
Feb 08, 2016	40.92	41.41	40.61	41.28	1,815,306	-0.19(-0.45%)
Feb 05, 2016	41.14	41.78	40.88	41.47	2,163,058	+0.19(+0.45%)
Feb 04, 2016	40.30	42.40	40.29	41.28	2,907,138	+0.99(+2.46%)
Feb 03, 2016	39.76	40.52	38.59	40.30	3,634,374	+0.98(+2.50%)
Feb 02, 2016	39.54	39.70	39.01	39.31	4,554,210	-0.69(-1.73%)

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.