Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	49.55	50.43	49.27	50.43	368,804	+1.01(+2.04%)
Apr 28, 2016	49.69	49.85	49.00	49.42	261,284	-0.39(-0.78%)
Apr 27, 2016	49.33	49.97	48.65	49.81	243,806	+1.04(+2.13%)
Apr 26, 2016	49.45	49.45	48.05	48.77	328,504	-0.16(-0.33%)
Apr 25, 2016	49.71	49.71	48.69	48.93	207,869	-0.48(-0.97%)
Apr 22, 2016	49.48	50.13	48.97	49.41	400,193	+0.34(+0.69%)
Apr 21, 2016	49.35	49.73	48.60	49.07	341,635	-0.53(-1.07%)
Apr 20, 2016	48.84	50.25	48.65	49.60	322,284	+0.76(+1.56%)
Apr 19, 2016	48.73	49.37	48.28	48.84	210,352	+0.34(+0.70%)
Apr 18, 2016	47.18	48.51	47.13	48.50	301,678	+0.92(+1.93%)
Apr 15, 2016	48.28	48.63	47.25	47.58	285,537	-0.89(-1.84%)
Apr 14, 2016	48.03	48.61	47.80	48.47	187,125	+0.38(+0.79%)
Apr 13, 2016	48.55	48.80	47.90	48.09	308,824	-0.46(-0.95%)
Apr 12, 2016	47.68	48.60	47.50	48.55	353,630	+1.23(+2.60%)
Apr 11, 2016	47.54	47.87	46.93	47.32	325,027	+0.04(+0.08%)
Apr 08, 2016	47.39	48.00	46.81	47.28	294,734	+0.62(+1.33%)
Apr 07, 2016	46.67	47.18	46.05	46.66	292,876	-0.11(-0.24%)
Apr 06, 2016	46.63	47.36	46.17	46.77	474,997	+0.37(+0.80%)
Apr 05, 2016	46.80	47.78	46.00	46.40	641,625	-0.51(-1.09%)
Apr 04, 2016	47.48	48.27	46.71	46.91	621,317	+0.11(+0.24%)
Apr 01, 2016	47.89	47.89	46.10	46.80	370,523	-1.32(-2.74%)
Mar 31, 2016	48.31	48.75	47.66	48.12	286,396	-0.25(-0.52%)
Mar 30, 2016	47.90	48.79	47.53	48.37	266,079	+1.13(+2.39%)
Mar 29, 2016	46.71	47.32	46.01	47.24	296,845	+0.51(+1.09%)
Mar 28, 2016	47.72	47.72	46.59	46.73	374,854	-0.70(-1.48%)
Mar 24, 2016	47.48	47.43	47.43	47.43	445,100	-0.44(-0.92%)
Mar 23, 2016	48.35	48.53	47.15	47.87	444,849	-1.02(-2.09%)
Mar 22, 2016	48.64	49.68	48.55	48.89	367,834	+0.02(+0.04%)
Mar 21, 2016	49.58	49.84	48.47	48.87	348,007	-0.97(-1.95%)
Mar 18, 2016	49.04	50.25	47.80	49.84	1,096,779	+1.34(+2.76%)
Mar 17, 2016	48.44	49.26	47.51	48.50	403,804	+0.00(+0.00%)
Mar 16, 2016	47.08	48.94	46.80	48.50	475,510	+1.53(+3.26%)
Mar 15, 2016	47.00	47.27	46.06	46.97	360,947	-0.45(-0.95%)
Mar 14, 2016	47.55	47.99	46.91	47.42	359,469	-0.13(-0.27%)
Mar 11, 2016	47.52	48.17	46.90	47.55	320,228	+0.43(+0.91%)
Mar 10, 2016	47.49	47.72	46.70	47.12	426,731	-0.13(-0.28%)
Mar 09, 2016	46.35	47.35	45.54	47.25	425,707	+1.02(+2.21%)
Mar 08, 2016	47.77	47.95	46.10	46.23	722,767	-1.67(-3.49%)
Mar 07, 2016	46.83	48.39	46.77	47.90	769,319	+1.40(+3.01%)
Mar 04, 2016	47.42	47.57	46.16	46.50	578,078	-0.58(-1.23%)
Mar 03, 2016	45.96	47.48	45.89	47.08	1,302,604	+1.14(+2.48%)
Mar 02, 2016	46.16	46.29	45.05	45.94	824,467	+0.08(+0.17%)
Mar 01, 2016	46.71	46.71	45.47	45.86	566,129	-0.45(-0.97%)
Feb 29, 2016	46.64	46.95	46.08	46.31	622,836	-0.23(-0.49%)
Feb 26, 2016	48.57	48.68	46.18	46.54	637,836	-1.16(-2.43%)
Feb 25, 2016	48.50	48.73	46.60	47.70	558,801	-0.95(-1.95%)
Feb 24, 2016	47.99	48.76	46.75	48.65	737,471	-0.42(-0.86%)
Feb 23, 2016	48.41	49.70	47.72	49.07	784,056	+0.43(+0.88%)
Feb 22, 2016	47.65	49.43	46.28	48.64	1,387,990	+3.11(+6.83%)
Feb 19, 2016	45.96	46.18	44.51	45.53	883,967	-0.63(-1.36%)
Feb 18, 2016	47.64	48.02	45.78	46.16	563,292	-1.01(-2.14%)
Feb 17, 2016	46.48	48.05	45.75	47.17	700,624	+1.49(+3.26%)
Feb 16, 2016	45.00	45.74	44.19	45.68	1,495,356	+1.96(+4.48%)
Feb 12, 2016	42.65	43.72	43.72	43.72	997,000	+2.45(+5.94%)
Feb 11, 2016	41.68	43.48	39.76	41.27	1,026,280	-1.49(-3.48%)
Feb 10, 2016	42.98	44.84	41.49	42.76	454,520	-0.95(-2.17%)
Feb 09, 2016	45.75	45.75	42.46	43.71	623,891	-2.23(-4.85%)
Feb 08, 2016	45.00	47.05	43.47	45.94	807,662	+0.64(+1.41%)
Feb 05, 2016	45.00	45.81	44.51	45.30	587,624	+0.14(+0.31%)
Feb 04, 2016	43.64	46.40	43.64	45.16	599,817	+1.08(+2.45%)
Feb 03, 2016	41.55	44.19	39.53	44.08	853,566	+3.30(+8.09%)
Feb 02, 2016	40.61	40.98	39.70	40.78	597,161	-0.41(-1.00%)

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.