Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.54	42.73	41.18	41.41	9,526,348	-1.43(-3.35%)
Apr 28, 2016	43.44	44.34	42.72	42.85	6,512,510	-0.90(-2.06%)
Apr 27, 2016	43.45	43.99	42.77	43.75	6,555,922	+0.27(+0.61%)
Apr 26, 2016	43.72	43.91	43.17	43.48	5,991,354	+0.03(+0.06%)
Apr 25, 2016	43.09	43.55	42.83	43.45	6,200,772	+0.37(+0.87%)
Apr 22, 2016	42.54	43.16	42.54	43.08	5,648,971	+0.42(+0.97%)
Apr 21, 2016	42.36	42.77	41.68	42.66	7,183,306	+0.30(+0.71%)
Apr 20, 2016	42.21	42.61	41.62	42.36	9,266,132	+0.08(+0.18%)
Apr 19, 2016	42.93	43.19	42.00	42.28	8,752,736	-0.42(-0.99%)
Apr 18, 2016	41.85	42.79	40.87	42.71	7,969,570	+0.86(+2.05%)
Apr 15, 2016	43.21	43.49	41.81	41.85	9,933,485	-1.46(-3.36%)
Apr 14, 2016	44.07	44.18	43.13	43.30	5,886,237	-0.70(-1.58%)
Apr 13, 2016	43.37	44.10	42.95	44.00	6,282,878	+1.16(+2.71%)
Apr 12, 2016	42.77	43.40	42.03	42.84	10,149,791	+0.11(+0.26%)
Apr 11, 2016	43.89	44.10	42.69	42.73	8,700,247	-1.63(-3.68%)
Apr 08, 2016	43.44	45.06	42.99	44.36	10,285,284	+0.98(+2.27%)
Apr 07, 2016	43.28	43.87	42.87	43.37	6,321,549	-0.01(-0.03%)
Apr 06, 2016	44.58	44.77	42.39	43.39	11,519,706	-1.03(-2.31%)
Apr 05, 2016	44.38	44.92	44.13	44.42	5,609,959	-0.11(-0.24%)
Apr 04, 2016	44.19	44.89	44.00	44.52	4,927,682	+0.27(+0.60%)
Apr 01, 2016	44.73	44.80	43.97	44.25	6,314,474	-0.87(-1.92%)
Mar 31, 2016	45.02	45.82	44.21	45.12	8,147,904	+0.11(+0.25%)
Mar 30, 2016	45.54	46.22	44.73	45.01	7,066,281	-0.91(-1.99%)
Mar 29, 2016	45.80	46.11	45.28	45.92	5,052,624	+0.03(+0.06%)
Mar 28, 2016	46.29	46.63	45.67	45.89	4,682,193	-0.42(-0.91%)
Mar 24, 2016	45.40	46.31	46.31	46.31	6,049,357	+0.66(+1.45%)
Mar 23, 2016	46.49	46.93	45.52	45.65	6,103,412	-0.82(-1.77%)
Mar 22, 2016	46.15	47.05	45.87	46.48	5,709,895	+0.15(+0.33%)
Mar 21, 2016	46.03	46.63	45.70	46.32	7,211,561	+0.49(+1.06%)
Mar 18, 2016	44.92	46.19	44.41	45.84	13,823,276	+0.69(+1.53%)
Mar 17, 2016	46.22	46.43	44.83	45.15	9,157,855	-1.24(-2.67%)
Mar 16, 2016	45.58	46.62	45.53	46.39	7,093,862	+0.70(+1.54%)
Mar 15, 2016	44.82	45.70	44.49	45.68	6,607,825	+0.39(+0.85%)
Mar 14, 2016	45.78	46.15	44.78	45.29	6,019,943	-0.69(-1.50%)
Mar 11, 2016	45.26	46.01	44.60	45.98	7,074,824	+0.84(+1.85%)
Mar 10, 2016	45.63	45.63	44.33	45.15	7,676,707	-0.44(-0.96%)
Mar 09, 2016	44.76	46.32	44.34	45.58	8,695,687	+1.74(+3.96%)
Mar 08, 2016	44.16	44.94	43.81	43.85	7,408,823	-0.65(-1.45%)
Mar 07, 2016	44.42	44.82	44.09	44.49	7,388,582	-0.45(-1.00%)
Mar 04, 2016	45.37	45.48	43.71	44.94	9,993,560	+0.04(+0.08%)
Mar 03, 2016	44.31	45.14	44.18	44.91	8,869,764	+1.24(+2.83%)
Mar 02, 2016	43.32	44.31	42.74	43.67	7,664,443	+0.34(+0.80%)
Mar 01, 2016	42.33	43.33	41.62	43.33	6,406,855	+1.06(+2.51%)
Feb 29, 2016	42.37	42.76	41.93	42.26	7,580,352	+0.30(+0.70%)
Feb 26, 2016	43.14	43.52	41.89	41.97	7,640,319	-0.72(-1.70%)
Feb 25, 2016	42.83	43.06	41.62	42.69	7,538,612	+0.06(+0.13%)
Feb 24, 2016	40.03	42.71	39.74	42.64	12,088,103	+2.19(+5.43%)
Feb 23, 2016	41.78	41.78	40.34	40.44	8,121,791	-0.84(-2.03%)
Feb 22, 2016	40.28	41.48	40.10	41.28	7,141,607	+1.15(+2.86%)
Feb 19, 2016	38.71	40.15	38.65	40.13	7,861,502	+1.05(+2.68%)
Feb 18, 2016	41.06	41.12	38.70	39.08	9,684,167	-1.55(-3.83%)
Feb 17, 2016	40.69	41.24	40.08	40.64	8,487,662	+0.30(+0.73%)
Feb 16, 2016	41.47	41.50	39.60	40.34	9,936,726	-0.28(-0.69%)
Feb 12, 2016	40.06	40.62	40.62	40.62	9,542,017	+1.53(+3.92%)
Feb 11, 2016	37.87	39.41	37.56	39.09	11,621,611	+0.49(+1.26%)
Feb 10, 2016	38.36	39.23	37.28	38.61	9,702,384	+0.04(+0.11%)
Feb 09, 2016	38.25	39.59	37.91	38.56	9,417,619	+0.00(+0.00%)
Feb 08, 2016	39.68	39.68	36.97	38.56	16,341,806	-1.62(-4.03%)
Feb 05, 2016	42.91	43.45	40.05	40.18	13,044,099	-2.86(-6.65%)
Feb 04, 2016	42.65	43.77	41.94	43.04	14,477,965	+0.59(+1.39%)
Feb 03, 2016	45.59	45.82	41.38	42.45	18,231,602	-3.02(-6.65%)
Feb 02, 2016	46.92	47.02	45.23	45.48	9,875,709	-2.38(-4.98%)

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.