Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.10	43.30	41.73	41.96	9,401,431	-1.45(-3.35%)
Apr 28, 2016	44.02	44.93	43.29	43.42	6,427,113	-0.91(-2.06%)
Apr 27, 2016	44.03	44.57	43.34	44.33	6,469,956	+0.27(+0.61%)
Apr 26, 2016	44.30	44.49	43.74	44.06	5,912,790	+0.03(+0.06%)
Apr 25, 2016	43.66	44.13	43.39	44.03	6,119,463	+0.38(+0.87%)
Apr 22, 2016	43.11	43.74	43.11	43.65	5,574,897	+0.42(+0.97%)
Apr 21, 2016	42.92	43.34	42.24	43.23	7,089,113	+0.31(+0.71%)
Apr 20, 2016	42.77	43.18	42.17	42.92	9,144,627	+0.08(+0.18%)
Apr 19, 2016	43.50	43.77	42.56	42.85	8,637,963	-0.43(-0.99%)
Apr 18, 2016	42.40	43.36	41.41	43.27	7,865,067	+0.87(+2.05%)
Apr 15, 2016	43.78	44.06	42.36	42.40	9,803,229	-1.48(-3.36%)
Apr 14, 2016	44.66	44.76	43.70	43.88	5,809,052	-0.71(-1.58%)
Apr 13, 2016	43.95	44.69	43.52	44.59	6,200,492	+1.18(+2.71%)
Apr 12, 2016	43.34	43.98	42.59	43.41	10,016,699	+0.11(+0.26%)
Apr 11, 2016	44.47	44.69	43.26	43.30	8,586,162	-1.65(-3.68%)
Apr 08, 2016	44.02	45.66	43.57	44.95	10,150,415	+1.00(+2.27%)
Apr 07, 2016	43.86	44.46	43.44	43.95	6,238,656	-0.01(-0.03%)
Apr 06, 2016	45.18	45.37	42.95	43.97	11,368,650	-1.04(-2.31%)
Apr 05, 2016	44.97	45.52	44.71	45.01	5,536,396	-0.11(-0.24%)
Apr 04, 2016	44.78	45.48	44.59	45.11	4,863,067	+0.27(+0.60%)
Apr 01, 2016	45.33	45.39	44.56	44.84	6,231,674	-0.88(-1.92%)
Mar 31, 2016	45.62	46.43	44.80	45.72	8,041,062	+0.11(+0.25%)
Mar 30, 2016	46.15	46.83	45.33	45.60	6,973,622	-0.93(-1.99%)
Mar 29, 2016	46.41	46.72	45.88	46.53	4,986,370	+0.03(+0.06%)
Mar 28, 2016	46.90	47.25	46.28	46.50	4,620,796	-0.43(-0.91%)
Mar 24, 2016	46.00	46.93	46.93	46.93	5,970,032	+0.67(+1.45%)
Mar 23, 2016	47.11	47.56	46.12	46.26	6,023,379	-0.83(-1.77%)
Mar 22, 2016	46.76	47.68	46.48	47.09	5,635,022	+0.16(+0.33%)
Mar 21, 2016	46.64	47.25	46.31	46.94	7,116,997	+0.49(+1.06%)
Mar 18, 2016	45.51	46.80	45.00	46.45	13,642,014	+0.70(+1.53%)
Mar 17, 2016	46.83	47.04	45.43	45.75	9,037,770	-1.25(-2.67%)
Mar 16, 2016	46.19	47.24	46.14	47.00	7,000,842	+0.71(+1.54%)
Mar 15, 2016	45.41	46.30	45.08	46.29	6,521,178	+0.39(+0.85%)
Mar 14, 2016	46.39	46.76	45.38	45.90	5,941,004	-0.70(-1.50%)
Mar 11, 2016	45.86	46.62	45.19	46.60	6,982,054	+0.85(+1.85%)
Mar 10, 2016	46.24	46.24	44.92	45.75	7,576,043	-0.44(-0.96%)
Mar 09, 2016	45.35	46.94	44.93	46.19	8,581,662	+1.76(+3.96%)
Mar 08, 2016	44.75	45.53	44.39	44.43	7,311,672	-0.66(-1.45%)
Mar 07, 2016	45.01	45.42	44.68	45.08	7,291,697	-0.46(-1.00%)
Mar 04, 2016	45.98	46.09	44.29	45.54	9,862,517	+0.04(+0.08%)
Mar 03, 2016	44.90	45.74	44.77	45.50	8,753,456	+1.25(+2.84%)
Mar 02, 2016	43.89	44.90	43.31	44.25	7,563,940	+0.35(+0.80%)
Mar 01, 2016	42.89	43.91	42.17	43.90	6,322,843	+1.08(+2.51%)
Feb 29, 2016	42.93	43.32	42.48	42.82	7,480,953	+0.30(+0.70%)
Feb 26, 2016	43.72	44.10	42.45	42.53	7,540,133	-0.73(-1.70%)
Feb 25, 2016	43.39	43.64	42.18	43.26	7,439,760	+0.06(+0.13%)
Feb 24, 2016	40.57	43.27	40.27	43.20	11,929,594	+2.22(+5.43%)
Feb 23, 2016	42.34	42.34	40.88	40.98	8,015,291	-0.85(-2.03%)
Feb 22, 2016	40.81	42.03	40.64	41.83	7,047,961	+1.16(+2.86%)
Feb 19, 2016	39.23	40.69	39.17	40.66	7,758,416	+1.06(+2.68%)
Feb 18, 2016	41.61	41.66	39.22	39.60	9,557,180	-1.58(-3.83%)
Feb 17, 2016	41.24	41.79	40.62	41.18	8,376,365	+0.30(+0.73%)
Feb 16, 2016	42.02	42.05	40.13	40.88	9,806,428	-0.29(-0.69%)
Feb 12, 2016	40.59	41.16	41.16	41.16	9,416,894	+1.55(+3.92%)
Feb 11, 2016	38.37	39.93	38.06	39.61	11,469,219	+0.49(+1.26%)
Feb 10, 2016	38.87	39.75	37.78	39.12	9,575,159	+0.04(+0.11%)
Feb 09, 2016	38.75	40.12	38.41	39.08	9,294,128	+0.00(+0.00%)
Feb 08, 2016	40.21	40.21	37.46	39.08	16,127,519	-1.64(-4.03%)
Feb 05, 2016	43.48	44.03	40.58	40.71	12,873,054	-2.90(-6.65%)
Feb 04, 2016	43.22	44.35	42.49	43.62	14,288,120	+0.60(+1.39%)
Feb 03, 2016	46.19	46.43	41.93	43.02	17,992,536	-3.06(-6.65%)
Feb 02, 2016	47.55	47.65	45.83	46.08	9,746,212	-2.41(-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.