Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.26	41.63	40.78	41.11	6,835,973	-0.13(-0.32%)
Apr 28, 2016	41.55	42.20	41.13	41.24	3,149,437	-0.55(-1.32%)
Apr 27, 2016	40.97	41.84	40.40	41.80	2,731,144	+0.91(+2.22%)
Apr 26, 2016	40.82	40.96	40.18	40.89	3,802,074	+0.32(+0.79%)
Apr 25, 2016	40.67	41.01	40.33	40.57	3,067,769	-0.36(-0.87%)
Apr 22, 2016	40.59	41.42	40.59	40.92	2,804,218	+0.04(+0.10%)
Apr 21, 2016	41.26	41.41	40.13	40.88	3,138,095	-0.64(-1.55%)
Apr 20, 2016	41.80	41.89	41.12	41.52	3,475,849	-0.15(-0.36%)
Apr 19, 2016	41.41	41.94	41.29	41.67	3,505,200	+0.50(+1.20%)
Apr 18, 2016	40.76	41.24	40.66	41.18	2,760,746	+0.29(+0.71%)
Apr 15, 2016	40.64	40.93	40.41	40.89	2,624,665	+0.17(+0.41%)
Apr 14, 2016	40.62	40.77	40.33	40.72	2,502,698	+0.18(+0.45%)
Apr 13, 2016	40.25	40.88	40.05	40.54	3,445,518	+0.83(+2.08%)
Apr 12, 2016	39.67	39.97	39.27	39.72	3,197,184	+0.35(+0.88%)
Apr 11, 2016	39.32	39.90	39.29	39.37	3,424,517	+0.31(+0.80%)
Apr 08, 2016	38.92	39.44	38.83	39.06	2,511,312	+0.60(+1.57%)
Apr 07, 2016	38.63	38.81	38.18	38.45	2,621,517	-0.55(-1.40%)
Apr 06, 2016	38.68	39.02	38.29	39.00	2,076,671	+0.36(+0.94%)
Apr 05, 2016	38.40	38.87	38.40	38.63	2,480,990	+0.08(+0.21%)
Apr 04, 2016	39.15	39.46	38.49	38.55	2,853,039	-0.69(-1.77%)
Apr 01, 2016	38.68	39.30	38.58	39.25	2,924,344	+0.18(+0.47%)
Mar 31, 2016	39.79	39.80	39.03	39.06	4,829,225	-0.83(-2.09%)
Mar 30, 2016	39.29	40.07	39.02	39.90	6,041,185	+0.88(+2.27%)
Mar 29, 2016	38.21	39.04	37.96	39.01	3,244,598	+0.62(+1.62%)
Mar 28, 2016	38.14	38.66	37.86	38.39	3,218,751	+0.31(+0.82%)
Mar 24, 2016	37.33	38.08	38.08	38.08	2,435,968	+0.35(+0.93%)
Mar 23, 2016	37.76	38.23	37.59	37.73	3,074,161	-0.44(-1.16%)
Mar 22, 2016	37.63	38.39	37.61	38.17	2,404,910	+0.15(+0.39%)
Mar 21, 2016	38.15	38.25	37.57	38.02	2,202,938	-0.24(-0.62%)
Mar 18, 2016	38.31	38.80	37.96	38.26	3,807,266	+0.04(+0.11%)
Mar 17, 2016	37.57	38.31	37.07	38.22	3,793,773	+0.95(+2.55%)
Mar 16, 2016	36.64	37.37	36.45	37.27	3,966,259	+0.36(+0.98%)
Mar 15, 2016	36.65	37.27	36.37	36.91	2,595,424	-0.08(-0.22%)
Mar 14, 2016	36.90	37.40	36.61	36.99	2,905,370	-0.19(-0.51%)
Mar 11, 2016	37.16	37.23	36.28	37.18	3,593,681	+0.32(+0.87%)
Mar 10, 2016	35.72	36.92	35.72	36.86	3,337,240	+1.19(+3.33%)
Mar 09, 2016	36.43	36.69	35.46	35.67	3,451,377	-0.64(-1.76%)
Mar 08, 2016	36.16	36.83	36.08	36.31	4,577,392	-0.36(-0.98%)
Mar 07, 2016	35.36	36.68	35.23	36.67	4,450,713	+1.47(+4.19%)
Mar 04, 2016	35.19	35.19	34.57	35.20	4,203,151	+0.17(+0.49%)
Mar 03, 2016	34.65	35.40	34.52	35.02	4,840,804	+0.42(+1.21%)
Mar 02, 2016	33.88	34.66	33.82	34.61	3,630,219	+1.05(+3.13%)
Mar 01, 2016	32.74	33.75	32.46	33.56	2,652,642	+1.33(+4.12%)
Feb 29, 2016	32.21	32.69	32.02	32.23	3,438,218	-0.51(-1.55%)
Feb 26, 2016	32.70	33.11	32.52	32.74	2,259,711	+0.17(+0.53%)
Feb 25, 2016	31.90	32.57	31.78	32.57	2,639,116	+0.60(+1.87%)
Feb 24, 2016	31.34	32.00	30.94	31.97	3,610,217	+0.10(+0.31%)
Feb 23, 2016	32.25	32.41	31.85	31.87	2,558,896	-0.70(-2.16%)
Feb 22, 2016	32.65	32.85	32.41	32.57	3,250,306	+0.30(+0.94%)
Feb 19, 2016	32.66	32.66	32.04	32.27	3,306,234	-0.52(-1.60%)
Feb 18, 2016	33.36	33.45	32.63	32.80	3,105,340	-0.60(-1.79%)
Feb 17, 2016	33.22	33.65	33.14	33.39	3,190,919	+0.48(+1.44%)
Feb 16, 2016	32.96	33.18	32.48	32.92	2,991,097	+0.12(+0.37%)
Feb 12, 2016	32.11	32.80	32.80	32.80	3,101,322	+1.38(+4.38%)
Feb 11, 2016	31.55	31.70	30.89	31.42	2,557,127	-0.49(-1.54%)
Feb 10, 2016	31.94	32.72	31.75	31.91	1,982,618	+0.03(+0.10%)
Feb 09, 2016	31.89	32.26	31.37	31.88	3,320,363	-0.39(-1.22%)
Feb 08, 2016	32.66	32.75	32.04	32.27	3,171,083	-0.43(-1.33%)
Feb 05, 2016	32.89	33.79	32.50	32.70	3,396,527	-0.45(-1.36%)
Feb 04, 2016	33.04	33.72	32.85	33.16	3,549,105	+0.46(+1.40%)
Feb 03, 2016	31.93	32.78	31.52	32.70	3,466,554	+1.16(+3.69%)
Feb 02, 2016	31.68	31.75	31.28	31.53	3,599,626	-0.57(-1.76%)

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.