Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.79	42.14	41.67	42.10	1,767,475	+0.18(+0.44%)
Apr 28, 2016	41.57	42.05	41.48	41.92	1,430,264	+0.17(+0.40%)
Apr 27, 2016	41.86	42.07	41.31	41.75	1,601,654	-0.03(-0.06%)
Apr 26, 2016	42.04	42.23	41.67	41.78	1,309,792	-0.10(-0.25%)
Apr 25, 2016	41.15	42.02	41.14	41.88	1,981,040	+0.69(+1.67%)
Apr 22, 2016	41.05	41.37	40.78	41.19	2,255,871	+0.17(+0.40%)
Apr 21, 2016	41.96	41.97	40.94	41.03	3,149,338	-1.05(-2.50%)
Apr 20, 2016	42.71	43.09	41.80	42.08	1,792,925	-0.57(-1.33%)
Apr 19, 2016	42.81	43.02	42.55	42.64	1,493,672	-0.04(-0.09%)
Apr 18, 2016	42.67	42.75	42.35	42.68	2,740,136	+0.01(+0.02%)
Apr 15, 2016	42.61	42.84	42.41	42.67	2,474,724	+0.10(+0.24%)
Apr 14, 2016	43.43	43.53	42.56	42.57	3,629,300	-0.85(-1.95%)
Apr 13, 2016	44.26	44.34	43.37	43.42	2,878,282	-0.98(-2.20%)
Apr 12, 2016	44.23	44.42	43.90	44.40	1,447,777	+0.17(+0.38%)
Apr 11, 2016	45.08	45.19	44.20	44.23	1,707,475	-0.67(-1.50%)
Apr 08, 2016	44.76	44.91	44.51	44.91	1,404,185	+0.27(+0.61%)
Apr 07, 2016	44.47	44.85	44.27	44.63	1,989,503	+0.01(+0.03%)
Apr 06, 2016	44.27	44.62	43.88	44.62	2,007,196	+0.23(+0.52%)
Apr 05, 2016	44.91	45.09	44.26	44.39	3,164,569	-0.73(-1.61%)
Apr 04, 2016	45.02	45.20	44.58	45.11	1,729,684	+0.08(+0.18%)
Apr 01, 2016	44.46	45.15	44.36	45.03	2,654,584	+0.47(+1.06%)
Mar 31, 2016	44.66	44.77	44.40	44.56	2,882,184	-0.12(-0.27%)
Mar 30, 2016	44.58	44.89	44.28	44.68	2,499,691	+0.07(+0.16%)
Mar 29, 2016	44.30	45.03	43.79	44.61	5,015,208	+1.00(+2.29%)
Mar 28, 2016	43.21	43.81	43.03	43.61	2,654,267	+0.46(+1.07%)
Mar 24, 2016	42.79	43.15	43.15	43.15	2,299,596	+0.22(+0.51%)
Mar 23, 2016	42.25	43.05	42.11	42.93	2,177,732	+0.82(+1.94%)
Mar 22, 2016	42.13	42.36	41.70	42.12	1,627,074	-0.05(-0.13%)
Mar 21, 2016	42.18	42.35	42.00	42.17	1,634,629	-0.13(-0.31%)
Mar 18, 2016	42.89	43.09	42.29	42.30	3,417,433	-0.59(-1.37%)
Mar 17, 2016	42.48	43.09	42.35	42.89	1,850,747	+0.44(+1.04%)
Mar 16, 2016	41.93	42.52	41.72	42.44	1,003,944	+0.44(+1.05%)
Mar 15, 2016	42.02	42.15	41.74	42.00	1,723,655	-0.24(-0.57%)
Mar 14, 2016	42.10	42.36	41.73	42.25	935,126	+0.04(+0.08%)
Mar 11, 2016	42.27	42.48	41.87	42.21	1,338,527	+0.26(+0.62%)
Mar 10, 2016	42.27	42.29	41.37	41.95	1,081,457	-0.10(-0.23%)
Mar 09, 2016	42.08	42.31	41.87	42.05	1,032,992	+0.12(+0.29%)
Mar 08, 2016	41.62	42.04	41.40	41.93	1,309,810	+0.14(+0.34%)
Mar 07, 2016	41.87	42.05	41.61	41.78	1,386,419	-0.29(-0.69%)
Mar 04, 2016	42.02	42.10	41.74	42.08	1,546,886	+0.08(+0.19%)
Mar 03, 2016	41.75	42.00	41.46	42.00	1,154,403	+0.10(+0.25%)
Mar 02, 2016	41.76	41.93	41.27	41.89	1,367,441	+0.06(+0.15%)
Mar 01, 2016	42.10	42.17	41.72	41.83	1,878,838	+0.05(+0.13%)
Feb 29, 2016	41.83	42.26	41.66	41.78	1,614,088	-0.12(-0.29%)
Feb 26, 2016	42.15	42.30	41.64	41.90	1,283,304	-0.26(-0.61%)
Feb 25, 2016	41.63	42.18	41.61	42.15	1,164,190	+0.54(+1.29%)
Feb 24, 2016	41.42	41.66	40.76	41.61	1,781,929	+0.01(+0.03%)
Feb 23, 2016	40.97	41.67	40.97	41.60	2,862,258	+0.60(+1.46%)
Feb 22, 2016	41.32	41.43	40.92	41.00	1,876,572	-0.22(-0.53%)
Feb 19, 2016	40.68	41.26	40.38	41.22	2,071,197	+0.49(+1.20%)
Feb 18, 2016	40.61	40.78	40.03	40.73	1,647,362	-0.15(-0.36%)
Feb 17, 2016	40.70	41.00	40.21	40.88	2,636,323	+0.39(+0.97%)
Feb 16, 2016	40.43	40.50	40.01	40.49	1,721,525	+0.32(+0.79%)
Feb 12, 2016	40.83	40.17	40.17	40.17	2,665,933	-0.30(-0.74%)
Feb 11, 2016	40.08	40.69	39.78	40.47	2,364,762	-0.07(-0.18%)
Feb 10, 2016	39.77	40.88	39.66	40.54	2,388,301	+1.01(+2.56%)
Feb 09, 2016	39.05	39.80	38.87	39.53	2,851,319	+0.17(+0.42%)
Feb 08, 2016	38.32	39.41	38.12	39.36	2,182,723	+0.89(+2.31%)
Feb 05, 2016	38.49	38.82	38.49	38.47	1,758,846	+0.03(+0.07%)
Feb 04, 2016	38.93	39.15	38.20	38.45	1,866,035	-0.52(-1.32%)
Feb 03, 2016	39.25	39.59	38.50	38.96	1,855,174	-0.32(-0.81%)
Feb 02, 2016	39.47	39.72	39.11	39.28	2,208,559	-0.22(-0.54%)

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.