Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.58	44.72	44.07	44.46	3,536,311	-0.15(-0.34%)
Apr 28, 2016	44.65	45.03	44.40	44.61	1,997,965	-0.26(-0.57%)
Apr 27, 2016	45.00	45.19	44.75	44.86	2,634,246	-0.14(-0.32%)
Apr 26, 2016	44.81	45.15	44.38	45.00	3,554,810	+0.27(+0.61%)
Apr 25, 2016	45.69	45.72	44.63	44.73	5,542,849	-1.25(-2.71%)
Apr 22, 2016	45.88	46.27	45.54	45.98	2,240,229	+0.19(+0.41%)
Apr 21, 2016	45.77	46.16	45.41	45.79	3,172,524	-0.03(-0.06%)
Apr 20, 2016	45.90	46.05	45.27	45.82	2,858,524	-0.09(-0.19%)
Apr 19, 2016	46.03	46.41	45.71	45.90	2,566,656	-0.01(-0.02%)
Apr 18, 2016	45.35	46.11	45.16	45.91	3,209,645	+0.43(+0.96%)
Apr 15, 2016	45.14	45.51	44.97	45.48	3,373,975	+0.42(+0.92%)
Apr 14, 2016	44.68	45.34	44.54	45.06	3,242,761	+0.16(+0.36%)
Apr 13, 2016	44.57	44.90	44.38	44.90	3,486,444	+0.46(+1.04%)
Apr 12, 2016	44.28	44.54	44.05	44.44	3,845,167	+0.32(+0.73%)
Apr 11, 2016	44.43	44.47	43.94	44.12	4,191,496	-0.26(-0.58%)
Apr 08, 2016	44.77	44.86	43.99	44.37	5,154,768	-0.24(-0.53%)
Apr 07, 2016	44.39	44.66	44.27	44.61	6,205,095	-0.08(-0.17%)
Apr 06, 2016	43.29	45.00	43.20	44.68	6,539,177	+1.34(+3.10%)
Apr 05, 2016	42.78	43.46	42.55	43.34	6,351,918	+0.17(+0.40%)
Apr 04, 2016	42.54	43.43	42.48	43.17	5,725,074	+0.73(+1.71%)
Apr 01, 2016	41.52	42.51	41.48	42.44	4,823,210	+0.62(+1.49%)
Mar 31, 2016	40.94	42.02	40.80	41.82	6,706,841	+0.29(+0.70%)
Mar 30, 2016	40.79	41.86	40.78	41.52	5,630,865	+0.85(+2.09%)
Mar 29, 2016	39.62	40.69	39.49	40.68	2,929,589	+0.89(+2.23%)
Mar 28, 2016	40.08	40.22	39.59	39.79	2,160,784	-0.28(-0.71%)
Mar 24, 2016	39.87	40.07	40.07	40.07	5,084,814	-0.15(-0.38%)
Mar 23, 2016	40.37	40.41	39.76	40.22	5,577,671	-0.10(-0.26%)
Mar 22, 2016	39.23	40.45	39.23	40.33	8,048,788	+1.07(+2.72%)
Mar 21, 2016	38.59	39.65	38.56	39.26	5,789,830	+0.72(+1.86%)
Mar 18, 2016	37.66	38.71	37.54	38.54	6,162,119	+1.08(+2.87%)
Mar 17, 2016	38.20	38.36	37.28	37.47	7,725,979	-0.70(-1.83%)
Mar 16, 2016	38.54	38.54	37.83	38.17	5,456,654	-0.25(-0.64%)
Mar 15, 2016	38.73	38.76	37.75	38.41	7,457,837	-0.56(-1.43%)
Mar 14, 2016	39.27	39.35	38.74	38.97	3,539,067	-0.53(-1.34%)
Mar 11, 2016	37.92	39.53	37.75	39.50	6,244,868	+1.85(+4.91%)
Mar 10, 2016	37.66	38.31	37.12	37.65	8,480,162	-0.52(-1.36%)
Mar 09, 2016	38.25	38.30	37.58	38.17	4,329,098	+0.22(+0.57%)
Mar 08, 2016	38.53	38.81	37.88	37.95	3,462,607	-0.91(-2.35%)
Mar 07, 2016	38.30	39.08	38.17	38.86	3,753,194	+0.38(+0.98%)
Mar 04, 2016	38.75	38.98	38.31	38.49	3,771,723	-0.26(-0.68%)
Mar 03, 2016	39.36	39.48	38.39	38.75	4,742,556	-0.60(-1.53%)
Mar 02, 2016	39.53	39.79	39.16	39.36	2,658,710	-0.36(-0.90%)
Mar 01, 2016	39.14	39.75	38.56	39.71	5,598,037	+0.98(+2.53%)
Feb 29, 2016	39.71	39.78	38.72	38.73	3,763,775	-1.23(-3.07%)
Feb 26, 2016	40.55	40.81	39.83	39.96	2,813,801	-0.51(-1.26%)
Feb 25, 2016	39.97	40.49	39.42	40.47	4,384,378	+0.50(+1.25%)
Feb 24, 2016	39.56	40.02	38.91	39.97	3,272,246	+0.00(+0.00%)
Feb 23, 2016	40.17	40.75	39.89	39.97	2,649,112	-0.38(-0.94%)
Feb 22, 2016	39.73	40.40	39.42	40.35	3,685,529	+0.89(+2.25%)
Feb 19, 2016	39.69	39.84	39.05	39.46	4,075,531	-0.18(-0.45%)
Feb 18, 2016	39.20	39.97	39.18	39.64	5,671,838	+0.21(+0.53%)
Feb 17, 2016	38.47	39.62	38.18	39.43	7,661,172	+1.29(+3.39%)
Feb 16, 2016	39.30	39.49	37.48	38.14	5,951,671	+0.00(+0.00%)
Feb 12, 2016	37.55	38.14	38.14	38.14	7,139,369	+1.01(+2.72%)
Feb 11, 2016	36.77	37.29	36.09	37.13	8,542,134	+0.03(+0.08%)
Feb 10, 2016	37.89	38.19	37.03	37.10	7,027,495	-0.50(-1.33%)
Feb 09, 2016	37.34	38.52	37.16	37.60	6,654,774	-0.31(-0.82%)
Feb 08, 2016	38.11	38.40	37.35	37.91	4,573,535	-0.68(-1.76%)
Feb 05, 2016	38.98	39.16	38.31	38.59	4,301,898	-0.59(-1.52%)
Feb 04, 2016	38.82	39.57	38.61	39.19	4,187,101	+0.22(+0.56%)
Feb 03, 2016	39.47	39.62	38.16	38.97	5,454,268	-0.39(-0.98%)
Feb 02, 2016	40.02	40.12	39.03	39.36	3,648,295	-1.17(-2.89%)

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.