Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.45	45.72	45.25	45.39	4,593	+0.63(+1.41%)
Apr 28, 2016	44.88	45.04	44.70	44.76	4,606	-0.43(-0.95%)
Apr 27, 2016	45.50	45.60	44.97	45.19	4,906	+0.27(+0.60%)
Apr 26, 2016	44.92	44.93	44.66	44.92	2,837	+0.30(+0.67%)
Apr 25, 2016	44.88	44.88	44.58	44.62	3,312	+0.05(+0.11%)
Apr 22, 2016	44.60	44.85	44.48	44.57	4,204	-0.39(-0.87%)
Apr 21, 2016	44.47	45.00	44.44	44.96	2,683	+0.20(+0.45%)
Apr 20, 2016	45.01	45.01	44.75	44.76	3,772	-0.05(-0.11%)
Apr 19, 2016	44.79	45.05	44.79	44.81	2,263	+0.50(+1.13%)
Apr 18, 2016	44.22	44.47	44.13	44.31	6,151	+0.03(+0.06%)
Apr 15, 2016	44.30	44.38	44.17	44.28	3,735	+0.06(+0.15%)
Apr 14, 2016	44.27	44.51	44.22	44.22	4,333	+0.14(+0.32%)
Apr 13, 2016	43.70	44.27	43.70	44.08	5,608	+0.27(+0.62%)
Apr 12, 2016	43.62	43.81	43.48	43.81	3,143	+0.13(+0.30%)
Apr 11, 2016	43.69	43.89	43.60	43.68	4,043	+0.50(+1.16%)
Apr 08, 2016	43.18	43.62	43.18	43.18	5,041	+0.37(+0.86%)
Apr 07, 2016	43.12	43.25	42.50	42.81	7,830	-0.59(-1.36%)
Apr 06, 2016	42.80	43.40	42.80	43.40	6,609	+0.27(+0.63%)
Apr 05, 2016	43.24	43.24	42.78	43.13	3,574	-0.34(-0.78%)
Apr 04, 2016	43.59	43.59	43.30	43.47	4,856	+0.52(+1.21%)
Apr 01, 2016	42.40	43.43	42.40	42.95	4,059	-0.08(-0.19%)
Mar 31, 2016	42.80	43.03	42.70	43.03	5,159	+0.14(+0.33%)
Mar 30, 2016	42.75	42.97	42.71	42.89	3,292	+0.18(+0.42%)
Mar 29, 2016	41.85	42.71	41.85	42.71	5,342	+0.86(+2.05%)
Mar 28, 2016	41.90	41.90	41.33	41.85	9,122	+0.04(+0.10%)
Mar 24, 2016		41.81	41.81	41.81	0	-0.03(-0.08%)
Mar 23, 2016	41.91	42.02	41.50	41.84	9,984	-0.20(-0.49%)
Mar 22, 2016	41.68	42.05	41.68	42.05	9,399	-0.09(-0.21%)
Mar 21, 2016	41.81	42.27	41.63	42.14	4,376	+0.42(+1.01%)
Mar 18, 2016	41.79	42.07	41.69	41.72	5,068	+0.12(+0.29%)
Mar 17, 2016	41.46	42.00	41.44	41.60	4,840	-0.08(-0.19%)
Mar 16, 2016	40.70	41.68	40.70	41.68	5,174	+0.34(+0.82%)
Mar 15, 2016	40.98	41.35	40.98	41.34	5,961	+0.00(+0.00%)
Mar 14, 2016	41.46	41.57	41.25	41.34	6,036	-0.02(-0.05%)
Mar 11, 2016	41.13	41.36	41.04	41.36	3,713	-0.14(-0.34%)
Mar 10, 2016	41.38	41.50	40.95	41.50	2,893	+0.10(+0.24%)
Mar 09, 2016	41.31	41.40	40.94	41.40	5,076	+0.06(+0.15%)
Mar 08, 2016	41.07	41.60	41.07	41.34	17,190	-0.06(-0.14%)
Mar 07, 2016	40.81	41.42	40.81	41.40	9,960	-0.28(-0.67%)
Mar 04, 2016	41.44	41.69	41.37	41.68	7,219	+0.31(+0.75%)
Mar 03, 2016	40.95	41.37	40.95	41.37	8,233	+0.18(+0.44%)
Mar 02, 2016	40.75	41.19	40.68	41.19	5,524	-0.32(-0.77%)
Mar 01, 2016	41.12	41.65	41.12	41.51	48,119	+1.49(+3.72%)
Feb 29, 2016	40.13	40.55	40.01	40.02	7,458	-0.49(-1.21%)
Feb 26, 2016	41.28	41.28	40.15	40.51	8,078	-0.44(-1.07%)
Feb 25, 2016	40.73	41.04	40.73	40.95	11,409	+0.83(+2.07%)
Feb 24, 2016	39.06	40.12	39.06	40.12	4,799	-0.08(-0.20%)
Feb 23, 2016	40.20	40.46	40.16	40.20	14,163	+0.43(+1.08%)
Feb 22, 2016	39.74	39.99	39.70	39.77	7,725	+0.25(+0.63%)
Feb 19, 2016	39.57	39.57	39.23	39.52	5,535	+0.22(+0.56%)
Feb 18, 2016	39.48	39.69	39.27	39.30	35,751	-0.50(-1.26%)
Feb 17, 2016	39.30	39.81	39.30	39.80	34,586	+0.50(+1.27%)
Feb 16, 2016	39.15	39.30	38.87	39.30	10,064	+1.00(+2.61%)
Feb 12, 2016		38.30	38.30	38.30	0	+0.35(+0.92%)
Feb 11, 2016	37.98	37.98	37.63	37.95	8,858	-0.25(-0.65%)
Feb 10, 2016	38.04	38.57	38.04	38.20	11,862	+0.80(+2.14%)
Feb 09, 2016	37.31	37.54	37.11	37.40	14,402	+0.59(+1.60%)
Feb 08, 2016	37.05	37.05	36.65	36.81	15,627	-2.69(-6.81%)
Feb 05, 2016	39.92	39.92	39.15	39.50	9,657	-1.09(-2.69%)
Feb 04, 2016	40.11	40.72	40.11	40.59	5,584	+0.10(+0.25%)
Feb 03, 2016	40.26	40.49	39.80	40.49	10,167	+0.37(+0.92%)
Feb 02, 2016	40.24	40.24	39.90	40.12	9,743	-0.89(-2.16%)

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.