Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.50	46.57	46.10	46.27	34,906,668	-0.20(-0.43%)
Apr 28, 2016	46.55	46.93	46.37	46.47	31,827,512	-0.64(-1.36%)
Apr 27, 2016	46.94	47.21	46.87	47.11	16,485,137	+0.03(+0.07%)
Apr 26, 2016	47.09	47.17	46.93	47.08	19,772,272	+0.17(+0.35%)
Apr 25, 2016	46.91	46.95	46.74	46.91	17,070,628	-0.24(-0.50%)
Apr 22, 2016	47.08	47.23	46.95	47.15	21,798,844	+0.02(+0.05%)
Apr 21, 2016	47.34	47.38	47.04	47.13	24,163,318	-0.29(-0.60%)
Apr 20, 2016	47.35	47.64	47.27	47.41	18,187,216	+0.04(+0.08%)
Apr 19, 2016	47.27	47.47	47.19	47.37	30,624,040	+0.81(+1.73%)
Apr 18, 2016	46.10	46.61	46.07	46.56	25,508,242	+0.40(+0.86%)
Apr 15, 2016	46.24	46.33	46.16	46.17	22,171,732	-0.10(-0.22%)
Apr 14, 2016	46.36	46.45	46.19	46.27	33,898,408	+0.15(+0.33%)
Apr 13, 2016	46.04	46.22	45.94	46.12	32,306,638	+0.72(+1.59%)
Apr 12, 2016	45.09	45.49	44.83	45.40	31,777,250	+0.67(+1.49%)
Apr 11, 2016	45.00	45.19	44.73	44.73	19,750,216	+0.02(+0.05%)
Apr 08, 2016	44.75	44.87	44.60	44.71	23,314,254	+0.84(+1.91%)
Apr 07, 2016	44.16	44.28	43.77	43.87	25,073,146	-0.65(-1.46%)
Apr 06, 2016	43.96	44.55	43.89	44.52	25,843,320	+0.71(+1.63%)
Apr 05, 2016	43.89	43.95	43.74	43.81	25,507,480	-0.88(-1.97%)
Apr 04, 2016	44.90	44.96	44.63	44.69	21,438,336	-0.10(-0.21%)
Apr 01, 2016	44.34	44.84	44.29	44.78	38,383,308	-0.48(-1.07%)
Mar 31, 2016	45.50	45.61	45.24	45.27	47,145,784	-0.45(-0.99%)
Mar 30, 2016	45.76	45.98	45.65	45.72	23,992,026	+0.34(+0.75%)
Mar 29, 2016	44.68	45.40	44.57	45.38	28,256,842	+0.48(+1.08%)
Mar 28, 2016	44.93	44.96	44.78	44.89	23,350,074	+0.27(+0.60%)
Mar 24, 2016	44.36	44.62	44.62	44.62	23,142,196	-0.30(-0.67%)
Mar 23, 2016	45.27	45.28	44.86	44.92	23,097,154	-0.46(-1.01%)
Mar 22, 2016	45.10	45.46	45.06	45.38	20,111,760	-0.08(-0.17%)
Mar 21, 2016	45.42	45.57	45.32	45.46	22,257,366	-0.07(-0.16%)
Mar 18, 2016	45.54	45.69	45.47	45.53	38,809,328	-0.08(-0.17%)
Mar 17, 2016	45.29	45.70	45.14	45.61	22,612,006	+0.35(+0.77%)
Mar 16, 2016	44.53	45.31	44.53	45.27	32,090,816	+0.40(+0.88%)
Mar 15, 2016	44.83	44.88	44.70	44.87	24,808,842	-0.43(-0.94%)
Mar 14, 2016	45.33	45.42	45.19	45.30	20,145,168	-0.10(-0.21%)
Mar 11, 2016	45.04	45.42	45.00	45.39	30,779,548	+1.16(+2.61%)
Mar 10, 2016	44.66	44.95	43.88	44.24	35,543,216	-0.07(-0.16%)
Mar 09, 2016	44.34	44.43	44.19	44.31	19,531,762	+0.17(+0.38%)
Mar 08, 2016	44.39	44.39	44.09	44.14	21,332,274	-0.44(-0.98%)
Mar 07, 2016	44.17	44.73	44.15	44.58	30,366,464	-0.06(-0.12%)
Mar 04, 2016	44.62	44.87	44.51	44.63	28,730,864	+0.32(+0.73%)
Mar 03, 2016	44.00	44.33	43.96	44.31	26,656,662	+0.43(+0.97%)
Mar 02, 2016	43.55	43.91	43.46	43.88	28,474,802	+0.30(+0.69%)
Mar 01, 2016	43.09	43.61	42.98	43.58	31,046,246	+1.11(+2.61%)
Feb 29, 2016	42.64	42.86	42.45	42.47	38,281,184	-0.25(-0.59%)
Feb 26, 2016	43.06	43.08	42.64	42.72	24,756,076	-0.11(-0.26%)
Feb 25, 2016	42.57	42.84	42.37	42.83	31,780,174	+0.51(+1.20%)
Feb 24, 2016	41.77	42.39	41.57	42.33	33,739,796	-0.15(-0.35%)
Feb 23, 2016	42.91	42.93	42.41	42.48	24,887,974	-0.70(-1.63%)
Feb 22, 2016	43.02	43.22	43.00	43.18	24,266,744	+0.48(+1.13%)
Feb 19, 2016	42.42	42.74	42.29	42.70	33,697,612	-0.05(-0.11%)
Feb 18, 2016	43.15	43.15	42.72	42.75	41,285,196	-0.22(-0.52%)
Feb 17, 2016	42.60	43.02	42.57	42.97	32,320,276	+0.73(+1.72%)
Feb 16, 2016	42.13	42.26	41.79	42.24	39,910,900	+0.84(+2.03%)
Feb 12, 2016	40.81	41.40	41.40	41.40	48,907,800	+0.71(+1.75%)
Feb 11, 2016	40.73	40.90	40.34	40.69	52,720,940	-0.60(-1.46%)
Feb 10, 2016	41.48	41.80	41.21	41.29	40,520,356	-0.05(-0.11%)
Feb 09, 2016	40.92	41.52	40.90	41.34	43,114,424	-0.48(-1.16%)
Feb 08, 2016	41.92	41.94	41.43	41.82	47,761,136	-0.79(-1.86%)
Feb 05, 2016	43.09	43.13	42.43	42.61	39,838,076	-0.67(-1.54%)
Feb 04, 2016	42.95	43.43	42.87	43.28	35,655,860	+0.06(+0.13%)
Feb 03, 2016	43.10	43.23	42.30	43.22	45,885,704	+0.36(+0.83%)
Feb 02, 2016	43.26	43.26	42.72	42.87	37,642,108	-1.02(-2.33%)

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.