Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.97	42.97	41.63	42.41	1,875,103	-0.40(-0.93%)
Apr 28, 2016	44.20	44.61	42.47	42.81	3,683,621	-2.52(-5.55%)
Apr 27, 2016	45.40	45.56	44.80	45.33	1,423,764	-0.01(-0.02%)
Apr 26, 2016	44.62	45.40	44.19	45.33	1,345,235	+1.04(+2.35%)
Apr 25, 2016	44.29	44.70	43.81	44.29	1,326,881	-0.02(-0.04%)
Apr 22, 2016	44.20	44.67	43.97	44.31	1,139,837	+0.21(+0.48%)
Apr 21, 2016	44.64	44.89	43.70	44.10	1,447,067	-0.37(-0.83%)
Apr 20, 2016	42.90	44.85	42.61	44.47	2,135,495	+1.71(+4.01%)
Apr 19, 2016	43.83	44.07	42.64	42.76	1,470,113	-0.97(-2.22%)
Apr 18, 2016	42.72	43.87	42.54	43.73	1,151,593	+0.80(+1.87%)
Apr 15, 2016	42.54	42.99	42.39	42.92	779,763	+0.34(+0.81%)
Apr 14, 2016	42.45	42.92	42.00	42.58	1,414,733	+0.27(+0.65%)
Apr 13, 2016	41.31	42.54	41.27	42.31	1,066,022	+1.19(+2.90%)
Apr 12, 2016	40.98	41.46	40.49	41.11	722,652	+0.20(+0.50%)
Apr 11, 2016	41.20	41.60	40.80	40.91	674,886	-0.04(-0.09%)
Apr 08, 2016	41.16	41.36	40.73	40.95	590,971	+0.26(+0.65%)
Apr 07, 2016	41.34	41.53	40.11	40.68	1,182,886	-1.04(-2.50%)
Apr 06, 2016	41.44	41.78	41.16	41.72	633,500	+0.34(+0.83%)
Apr 05, 2016	41.57	41.83	41.26	41.38	599,040	-0.43(-1.03%)
Apr 04, 2016	42.57	42.62	41.58	41.81	718,385	-0.81(-1.91%)
Apr 01, 2016	41.89	42.67	41.54	42.62	765,256	+0.26(+0.60%)
Mar 31, 2016	42.46	42.83	42.10	42.37	1,110,380	-0.16(-0.37%)
Mar 30, 2016	42.97	43.00	42.14	42.53	805,638	+0.14(+0.33%)
Mar 29, 2016	41.63	42.45	41.22	42.39	1,705,334	+0.79(+1.89%)
Mar 28, 2016	41.47	41.76	41.00	41.60	593,226	+0.29(+0.71%)
Mar 24, 2016	40.48	41.31	41.31	41.31	847,312	+0.57(+1.41%)
Mar 23, 2016	41.83	41.94	40.57	40.73	1,234,304	-1.41(-3.35%)
Mar 22, 2016	41.39	42.35	41.37	42.15	1,563,450	+0.45(+1.08%)
Mar 21, 2016	41.63	41.93	41.32	41.70	1,090,202	+0.06(+0.15%)
Mar 18, 2016	41.33	42.58	41.25	41.63	1,686,974	+0.50(+1.22%)
Mar 17, 2016	39.94	41.39	39.71	41.13	1,582,267	+1.15(+2.87%)
Mar 16, 2016	38.84	40.26	38.72	39.98	886,507	+1.10(+2.84%)
Mar 15, 2016	39.37	39.41	38.69	38.88	593,198	-0.80(-2.02%)
Mar 14, 2016	39.55	40.32	39.47	39.68	1,013,210	-0.09(-0.22%)
Mar 11, 2016	39.22	40.14	39.06	39.77	1,485,560	+1.25(+3.26%)
Mar 10, 2016	38.52	38.88	37.97	38.52	1,070,989	+0.14(+0.37%)
Mar 09, 2016	37.95	38.45	37.51	38.38	1,187,843	+0.65(+1.73%)
Mar 08, 2016	39.74	39.74	37.64	37.72	1,359,017	-2.02(-5.09%)
Mar 07, 2016	39.37	40.05	39.28	39.74	1,126,174	+0.09(+0.22%)
Mar 04, 2016	39.30	39.80	38.85	39.66	1,268,436	+0.33(+0.83%)
Mar 03, 2016	39.17	39.36	38.61	39.33	926,745	+0.04(+0.11%)
Mar 02, 2016	38.76	39.40	38.24	39.29	1,463,825	+0.27(+0.70%)
Mar 01, 2016	37.98	39.02	37.62	39.01	1,280,237	+1.45(+3.86%)
Feb 29, 2016	37.63	38.12	37.55	37.56	940,954	+0.00(+0.00%)
Feb 26, 2016	37.90	38.21	37.28	37.56	1,588,689	+0.05(+0.14%)
Feb 25, 2016	37.03	37.51	36.80	37.51	1,253,826	+0.66(+1.80%)
Feb 24, 2016	37.08	37.10	35.99	36.85	2,305,650	-1.00(-2.64%)
Feb 23, 2016	38.69	39.19	37.71	37.85	1,253,727	-1.04(-2.68%)
Feb 22, 2016	37.78	38.97	37.74	38.89	1,774,235	+1.61(+4.31%)
Feb 19, 2016	37.07	37.37	36.59	37.28	1,050,928	+0.07(+0.19%)
Feb 18, 2016	37.84	37.93	36.84	37.21	1,759,231	-0.43(-1.15%)
Feb 17, 2016	35.56	37.80	35.27	37.64	2,499,837	+2.48(+7.06%)
Feb 16, 2016	35.32	35.49	34.80	35.16	2,302,437	+0.33(+0.96%)
Feb 12, 2016	34.58	34.83	34.83	34.83	1,544,502	+0.95(+2.80%)
Feb 11, 2016	33.93	34.30	33.51	33.88	1,839,449	-0.91(-2.63%)
Feb 10, 2016	34.20	35.50	34.06	34.79	2,041,668	+0.77(+2.28%)
Feb 09, 2016	33.74	34.49	33.54	34.02	1,645,083	-0.05(-0.15%)
Feb 08, 2016	34.23	34.48	33.30	34.07	1,953,743	-1.06(-3.01%)
Feb 05, 2016	35.27	36.07	34.74	35.13	2,766,190	-0.43(-1.21%)
Feb 04, 2016	33.88	35.68	33.88	35.56	3,880,639	+1.71(+5.04%)
Feb 03, 2016	34.18	34.32	32.83	33.85	2,726,534	+0.11(+0.34%)
Feb 02, 2016	34.40	34.48	33.43	33.74	2,128,185	-0.84(-2.44%)

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.