Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.12	46.17	45.93	46.05	3,090	-0.68(-1.46%)
Apr 27, 2016	46.73	46.73	46.73	46.73	223	+0.11(+0.23%)
Apr 26, 2016	46.66	46.66	46.62	46.62	1,853	+0.09(+0.20%)
Apr 25, 2016	46.48	46.53	46.40	46.53	1,433	-0.12(-0.25%)
Apr 22, 2016	46.62	46.68	46.46	46.65	1,935	-0.01(-0.03%)
Apr 21, 2016	46.82	46.86	46.66	46.67	4,501	-0.57(-1.20%)
Apr 20, 2016	47.23	47.23	47.23	47.23	479	+0.09(+0.19%)
Apr 19, 2016	47.00	47.14	47.00	47.14	2,350	+0.52(+1.11%)
Apr 18, 2016	46.37	46.62	46.37	46.62	803	+0.35(+0.76%)
Apr 15, 2016	46.26	46.31	46.26	46.27	1,151	-0.06(-0.13%)
Apr 14, 2016	46.35	46.35	46.32	46.33	1,388	+0.07(+0.16%)
Apr 13, 2016	46.26	46.26	46.26	46.26	244	+0.35(+0.75%)
Apr 12, 2016	45.62	45.91	45.60	45.91	2,554	+0.29(+0.64%)
Apr 11, 2016	45.72	45.72	45.58	45.62	1,198	+0.31(+0.67%)
Apr 08, 2016	45.42	45.44	45.32	45.32	1,226	+0.58(+1.30%)
Apr 07, 2016	44.73	44.73	44.73	44.73	837	-0.48(-1.07%)
Apr 06, 2016	44.85	45.22	44.85	45.22	1,555	-0.11(-0.25%)
Apr 04, 2016	45.48	45.48	45.33	45.33	123	-0.15(-0.33%)
Apr 01, 2016	45.48	45.48	45.48	45.48	1,033	-0.39(-0.84%)
Mar 31, 2016	45.97	45.99	45.85	45.87	2,650	+0.25(+0.55%)
Mar 29, 2016	45.51	45.90	45.51	45.61	102	+0.41(+0.90%)
Mar 28, 2016	45.21	45.21	45.21	45.21	657	+0.17(+0.37%)
Mar 24, 2016	44.91	45.04	45.04	45.04	1,650	-0.12(-0.27%)
Mar 23, 2016	45.24	45.25	45.16	45.16	2,125	-0.45(-0.99%)
Mar 22, 2016	45.51	45.62	45.51	45.61	5,174	+0.10(+0.21%)
Mar 21, 2016	45.41	45.52	45.33	45.52	2,727	-0.00(-0.00%)
Mar 18, 2016	45.63	45.63	45.42	45.52	8,074	-0.10(-0.22%)
Mar 17, 2016	45.64	45.64	45.62	45.62	882	+0.52(+1.15%)
Mar 16, 2016	44.43	45.10	44.43	45.10	1,157	+0.44(+0.99%)
Mar 15, 2016	44.54	44.66	44.54	44.65	4,419	-0.33(-0.74%)
Mar 14, 2016	44.99	44.99	44.99	44.99	618	-0.05(-0.12%)
Mar 11, 2016	44.93	45.08	44.93	45.04	6,456	+1.00(+2.26%)
Mar 10, 2016	44.44	44.44	43.98	44.04	3,405	-0.16(-0.35%)
Mar 09, 2016	44.26	44.26	44.20	44.20	371	+0.28(+0.63%)
Mar 08, 2016	44.06	44.08	43.91	43.92	6,603	-0.33(-0.74%)
Mar 07, 2016	44.45	44.45	44.24	44.25	3,432	-0.24(-0.53%)
Mar 04, 2016	44.38	44.60	44.38	44.49	4,655	+0.48(+1.08%)
Mar 03, 2016	44.05	44.08	44.01	44.01	10,052	+0.24(+0.56%)
Mar 02, 2016	43.51	43.77	43.51	43.77	989	+0.02(+0.04%)
Mar 01, 2016	43.72	43.75	43.72	43.75	639	+0.90(+2.10%)
Feb 29, 2016	42.83	42.86	42.83	42.85	1,099	-0.16(-0.37%)
Feb 26, 2016	43.34	43.34	43.01	43.01	1,450	-0.19(-0.43%)
Feb 25, 2016	42.85	43.20	42.85	43.20	2,513	+0.79(+1.87%)
Feb 24, 2016	42.19	42.41	42.13	42.41	937	-0.22(-0.51%)
Feb 23, 2016	42.93	42.93	42.58	42.63	653	-0.47(-1.10%)
Feb 22, 2016	42.96	43.10	42.96	43.10	1,505	+0.59(+1.39%)
Feb 19, 2016	42.32	42.51	42.32	42.51	3,159	-0.14(-0.32%)
Feb 18, 2016	42.73	42.73	42.47	42.64	6,502	+0.16(+0.38%)
Feb 17, 2016	42.33	42.64	42.33	42.48	41,770	+0.54(+1.29%)
Feb 16, 2016	41.69	41.94	41.69	41.94	1,480	+0.54(+1.31%)
Feb 12, 2016	40.99	41.40	41.40	41.40	1,980	+0.36(+0.87%)
Feb 11, 2016	40.80	41.04	40.79	41.04	1,357	-0.37(-0.89%)
Feb 10, 2016	41.64	41.74	41.41	41.41	6,028	-0.20(-0.48%)
Feb 09, 2016	41.70	41.70	41.25	41.61	1,354	-0.25(-0.59%)
Feb 08, 2016	41.78	41.90	41.50	41.85	4,870	-0.44(-1.03%)
Feb 05, 2016	42.84	42.84	42.29	42.29	2,532	-0.66(-1.54%)
Feb 04, 2016	42.89	43.24	42.88	42.95	4,584	+0.14(+0.32%)
Feb 03, 2016	42.74	42.83	42.30	42.82	5,010	+0.32(+0.75%)
Feb 02, 2016	42.67	42.67	42.47	42.50	3,791	-0.46(-1.06%)

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.