Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.30	51.78	50.60	51.01	1,087,104	-0.62(-1.19%)
Apr 28, 2016	51.47	52.06	51.15	51.63	728,051	-0.36(-0.69%)
Apr 27, 2016	51.92	52.20	51.62	51.98	741,028	+0.12(+0.22%)
Apr 26, 2016	51.56	51.93	51.35	51.87	959,011	+0.56(+1.09%)
Apr 25, 2016	51.94	52.13	51.05	51.31	1,634,545	-0.81(-1.55%)
Apr 22, 2016	51.50	52.49	51.26	52.12	1,757,824	+0.91(+1.79%)
Apr 21, 2016	47.82	51.48	47.82	51.20	2,726,378	+0.40(+0.80%)
Apr 20, 2016	50.20	51.10	49.99	50.80	1,658,824	+0.68(+1.36%)
Apr 19, 2016	50.13	50.16	49.75	50.11	716,277	+0.42(+0.85%)
Apr 18, 2016	48.90	49.83	48.85	49.69	749,945	+0.43(+0.88%)
Apr 15, 2016	48.64	49.35	48.61	49.26	1,165,160	+0.65(+1.33%)
Apr 14, 2016	48.61	48.72	48.15	48.61	465,614	-0.01(-0.02%)
Apr 13, 2016	48.41	48.79	47.84	48.62	494,437	+0.42(+0.88%)
Apr 12, 2016	47.02	48.25	47.02	48.20	1,352,691	+1.10(+2.33%)
Apr 11, 2016	47.10	47.50	46.79	47.10	544,388	+0.11(+0.23%)
Apr 08, 2016	47.56	47.62	46.70	46.99	580,911	-0.37(-0.77%)
Apr 07, 2016	47.25	47.40	46.90	47.36	818,493	-0.22(-0.47%)
Apr 06, 2016	46.56	47.60	46.26	47.58	651,820	+1.08(+2.32%)
Apr 05, 2016	46.44	46.64	45.97	46.50	674,269	-0.39(-0.82%)
Apr 04, 2016	47.76	47.83	46.81	46.89	481,056	-0.90(-1.87%)
Apr 01, 2016	47.56	47.93	47.23	47.78	723,070	+0.02(+0.04%)
Mar 31, 2016	47.82	47.95	47.42	47.76	959,422	-0.01(-0.02%)
Mar 30, 2016	47.44	47.78	46.96	47.77	623,507	+0.52(+1.10%)
Mar 29, 2016	46.83	47.26	46.53	47.25	622,302	+0.53(+1.13%)
Mar 28, 2016	46.87	46.95	46.39	46.72	895,243	-0.12(-0.25%)
Mar 24, 2016	47.17	46.84	46.84	46.84	681,504	-0.45(-0.96%)
Mar 23, 2016	47.49	47.66	46.84	47.29	808,815	-0.20(-0.43%)
Mar 22, 2016	46.88	47.85	46.88	47.49	466,815	+0.30(+0.63%)
Mar 21, 2016	47.76	47.76	47.09	47.20	621,635	-0.70(-1.47%)
Mar 18, 2016	47.59	47.98	47.40	47.90	944,461	+0.26(+0.55%)
Mar 17, 2016	46.85	47.88	46.74	47.64	709,712	+0.91(+1.94%)
Mar 16, 2016	45.86	46.89	45.70	46.73	679,345	+0.69(+1.51%)
Mar 15, 2016	46.44	46.46	45.85	46.04	1,009,978	-0.81(-1.73%)
Mar 14, 2016	46.97	47.04	46.49	46.85	373,968	-0.22(-0.47%)
Mar 11, 2016	46.27	47.29	46.15	47.07	534,230	+1.23(+2.69%)
Mar 10, 2016	46.29	46.39	45.51	45.84	459,400	-0.32(-0.69%)
Mar 09, 2016	45.84	46.22	45.61	46.15	620,811	+0.51(+1.12%)
Mar 08, 2016	45.52	45.92	45.08	45.64	649,916	-0.20(-0.44%)
Mar 07, 2016	46.19	46.48	45.31	45.85	737,299	-0.42(-0.92%)
Mar 04, 2016	46.26	46.83	46.09	46.27	626,849	-0.08(-0.17%)
Mar 03, 2016	45.46	46.41	45.27	46.35	1,009,509	+0.76(+1.67%)
Mar 02, 2016	45.22	45.89	45.13	45.59	723,981	+0.13(+0.28%)
Mar 01, 2016	45.42	45.89	45.08	45.46	1,207,322	+0.34(+0.75%)
Feb 29, 2016	44.64	45.27	44.48	45.12	1,143,250	+0.65(+1.45%)
Feb 26, 2016	44.96	44.96	44.24	44.48	743,227	-0.13(-0.28%)
Feb 25, 2016	44.31	44.74	43.77	44.60	932,479	+0.40(+0.92%)
Feb 24, 2016	43.68	44.32	43.27	44.20	536,524	+0.16(+0.37%)
Feb 23, 2016	44.01	44.53	43.92	44.04	584,612	-0.27(-0.61%)
Feb 22, 2016	44.26	45.10	43.80	44.31	961,458	+0.42(+0.97%)
Feb 19, 2016	44.25	44.45	43.31	43.88	1,437,938	+0.30(+0.68%)
Feb 18, 2016	44.08	44.23	43.54	43.58	1,208,100	-0.55(-1.24%)
Feb 17, 2016	44.23	44.54	44.00	44.13	1,097,312	+0.21(+0.48%)
Feb 16, 2016	43.92	44.32	43.34	43.92	891,666	+0.56(+1.29%)
Feb 12, 2016	43.21	43.36	43.36	43.36	1,231,981	+0.43(+1.01%)
Feb 11, 2016	42.58	43.37	42.33	42.93	967,850	-0.39(-0.89%)
Feb 10, 2016	43.35	43.94	43.16	43.31	1,495,004	+0.17(+0.40%)
Feb 09, 2016	42.10	43.58	41.95	43.14	1,558,785	+0.56(+1.31%)
Feb 08, 2016	43.72	43.75	41.82	42.58	1,649,090	-1.54(-3.49%)
Feb 05, 2016	45.83	46.49	44.03	44.12	1,611,276	-2.04(-4.42%)
Feb 04, 2016	42.18	46.22	41.70	46.16	2,321,862	+3.12(+7.25%)
Feb 03, 2016	44.03	44.14	42.34	43.04	1,942,704	-0.78(-1.78%)
Feb 02, 2016	42.95	43.93	42.83	43.82	1,441,001	+0.39(+0.89%)

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.