Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.61	44.66	43.37	43.94	4,806,128	-0.72(-1.61%)
Apr 28, 2016	44.84	45.99	44.55	44.66	4,575,352	-0.14(-0.31%)
Apr 27, 2016	46.56	46.58	44.30	44.80	6,508,029	-1.95(-4.17%)
Apr 26, 2016	46.54	47.38	46.25	46.75	5,798,355	+0.16(+0.34%)
Apr 25, 2016	46.76	46.89	46.25	46.59	6,683,614	-0.40(-0.85%)
Apr 22, 2016	47.20	47.95	45.82	46.99	8,801,572	+0.06(+0.13%)
Apr 21, 2016	47.61	47.80	46.18	46.93	15,137,942	+2.98(+6.78%)
Apr 20, 2016	43.95	44.37	43.51	43.95	6,665,331	+0.00(+0.00%)
Apr 19, 2016	43.95	44.49	43.41	43.95	3,928,848	+0.24(+0.55%)
Apr 18, 2016	42.96	43.74	42.96	43.71	4,123,295	+0.63(+1.46%)
Apr 15, 2016	42.85	43.11	42.22	43.08	5,095,714	-0.40(-0.92%)
Apr 14, 2016	43.13	44.03	43.07	43.48	5,184,688	+0.52(+1.21%)
Apr 13, 2016	41.84	43.12	41.55	42.96	8,983,501	+1.56(+3.77%)
Apr 12, 2016	41.15	41.41	40.01	41.40	8,177,699	+0.25(+0.61%)
Apr 11, 2016	43.36	43.47	40.86	41.15	15,364,771	-2.39(-5.49%)
Apr 08, 2016	45.27	45.43	42.49	43.54	11,951,520	+0.55(+1.29%)
Apr 07, 2016	42.91	43.23	42.39	42.98	9,793,600	+0.06(+0.15%)
Apr 06, 2016	41.92	43.10	41.62	42.92	4,893,488	+1.15(+2.75%)
Apr 05, 2016	41.54	42.09	41.09	41.77	3,658,024	+0.08(+0.19%)
Apr 04, 2016	42.58	42.59	41.45	41.69	3,958,698	-0.66(-1.56%)
Apr 01, 2016	42.02	42.51	41.56	42.35	3,952,226	-0.06(-0.15%)
Mar 31, 2016	42.81	43.41	42.37	42.41	5,062,020	-0.41(-0.95%)
Mar 30, 2016	42.13	43.10	41.92	42.82	5,371,562	+1.06(+2.55%)
Mar 29, 2016	41.50	41.81	41.38	41.76	3,304,452	+0.29(+0.69%)
Mar 28, 2016	41.44	41.76	41.08	41.47	3,085,726	+0.39(+0.95%)
Mar 24, 2016	41.32	41.08	41.08	41.08	6,692,000	-0.36(-0.87%)
Mar 23, 2016	41.61	41.98	41.35	41.44	4,012,642	-0.79(-1.86%)
Mar 22, 2016	42.68	42.68	41.77	42.23	4,531,168	-0.53(-1.24%)
Mar 21, 2016	42.28	43.27	42.16	42.76	6,268,874	+0.62(+1.46%)
Mar 18, 2016	41.77	42.65	41.71	42.14	7,206,572	+0.57(+1.37%)
Mar 17, 2016	40.57	41.99	40.48	41.57	6,992,134	+1.07(+2.64%)
Mar 16, 2016	40.44	40.59	39.93	40.50	3,596,418	-0.01(-0.02%)
Mar 15, 2016	40.84	40.85	40.19	40.51	3,761,222	-0.40(-0.97%)
Mar 14, 2016	41.20	41.20	40.70	40.91	4,548,316	-0.32(-0.78%)
Mar 11, 2016	40.78	41.39	40.19	41.23	3,455,346	+0.71(+1.75%)
Mar 10, 2016	40.58	41.09	40.02	40.52	3,790,014	+0.37(+0.91%)
Mar 09, 2016	40.80	40.84	39.45	40.15	6,594,682	-0.50(-1.23%)
Mar 08, 2016	41.22	41.46	40.59	40.65	4,676,024	-0.95(-2.28%)
Mar 07, 2016	41.78	42.24	41.19	41.60	5,284,888	-0.40(-0.95%)
Mar 04, 2016	41.67	42.32	41.12	42.00	5,755,384	+0.45(+1.10%)
Mar 03, 2016	41.20	41.73	40.28	41.55	6,458,762	-0.42(-1.00%)
Mar 02, 2016	42.41	42.48	41.53	41.97	3,790,804	-0.50(-1.18%)
Mar 01, 2016	42.07	42.90	41.92	42.47	4,936,306	+0.62(+1.48%)
Feb 29, 2016	42.10	42.22	41.57	41.84	5,496,970	-0.06(-0.14%)
Feb 26, 2016	41.60	42.47	41.25	41.91	5,608,676	+0.38(+0.90%)
Feb 25, 2016	41.20	41.85	40.94	41.53	4,501,908	+0.45(+1.11%)
Feb 24, 2016	39.92	41.30	39.62	41.08	4,832,684	+0.83(+2.05%)
Feb 23, 2016	40.53	40.99	39.91	40.25	4,688,896	-0.30(-0.73%)
Feb 22, 2016	40.57	41.10	40.33	40.55	3,864,478	+0.23(+0.56%)
Feb 19, 2016	40.25	40.94	39.52	40.32	6,023,172	-0.20(-0.48%)
Feb 18, 2016	41.58	41.73	40.36	40.52	5,790,692	-0.97(-2.34%)
Feb 17, 2016	40.48	41.81	40.12	41.48	8,453,162	+1.52(+3.79%)
Feb 16, 2016	38.99	40.61	38.84	39.97	12,208,590	+1.82(+4.78%)
Feb 12, 2016	36.93	38.15	38.15	38.15	15,067,600	+1.86(+5.11%)
Feb 11, 2016	36.53	36.99	35.60	36.29	7,820,942	-0.95(-2.55%)
Feb 10, 2016	36.51	38.02	35.90	37.24	9,535,634	+1.07(+2.94%)
Feb 09, 2016	35.73	37.65	35.42	36.17	11,237,156	-0.11(-0.29%)
Feb 08, 2016	38.18	38.18	35.16	36.28	16,849,714	-2.38(-6.17%)
Feb 05, 2016	40.24	40.44	37.22	38.66	14,051,134	-1.61(-3.99%)
Feb 04, 2016	40.05	40.34	39.33	40.27	6,038,074	-0.18(-0.44%)
Feb 03, 2016	41.09	41.40	39.16	40.45	8,569,398	-0.55(-1.34%)
Feb 02, 2016	42.46	42.98	40.46	41.00	8,195,078	-1.56(-3.68%)

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.