Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.47	44.62	43.96	44.35	3,544,722	-0.15(-0.34%)
Apr 28, 2016	44.54	44.93	44.29	44.50	2,002,718	-0.25(-0.57%)
Apr 27, 2016	44.90	45.09	44.64	44.76	2,640,512	-0.14(-0.31%)
Apr 26, 2016	44.70	45.04	44.27	44.90	3,563,266	+0.27(+0.61%)
Apr 25, 2016	45.59	45.61	44.52	44.62	5,556,033	-1.24(-2.71%)
Apr 22, 2016	45.78	46.16	45.44	45.87	2,245,557	+0.19(+0.41%)
Apr 21, 2016	45.66	46.05	45.30	45.68	3,180,070	-0.03(-0.06%)
Apr 20, 2016	45.79	45.94	45.16	45.71	2,865,323	-0.08(-0.19%)
Apr 19, 2016	45.92	46.30	45.61	45.79	2,572,761	-0.01(-0.02%)
Apr 18, 2016	45.25	46.00	45.05	45.80	3,217,280	+0.43(+0.96%)
Apr 15, 2016	45.03	45.40	44.86	45.37	3,382,000	+0.41(+0.92%)
Apr 14, 2016	44.58	45.23	44.44	44.95	3,250,474	+0.16(+0.36%)
Apr 13, 2016	44.46	44.79	44.27	44.79	3,494,737	+0.46(+1.04%)
Apr 12, 2016	44.17	44.43	43.95	44.33	3,854,313	+0.32(+0.73%)
Apr 11, 2016	44.32	44.36	43.83	44.01	4,201,466	-0.25(-0.58%)
Apr 08, 2016	44.66	44.76	43.89	44.27	5,167,029	-0.24(-0.53%)
Apr 07, 2016	44.29	44.55	44.16	44.50	6,219,855	-0.08(-0.17%)
Apr 06, 2016	43.19	44.89	43.10	44.58	6,554,731	+1.34(+3.10%)
Apr 05, 2016	42.68	43.36	42.45	43.24	6,367,027	+0.17(+0.41%)
Apr 04, 2016	42.44	43.33	42.38	43.06	5,738,691	+0.72(+1.71%)
Apr 01, 2016	41.43	42.41	41.38	42.34	4,834,682	+0.62(+1.49%)
Mar 31, 2016	40.84	41.92	40.70	41.72	6,722,794	+0.29(+0.70%)
Mar 30, 2016	40.69	41.77	40.68	41.43	5,644,258	+0.85(+2.09%)
Mar 29, 2016	39.53	40.60	39.39	40.58	2,936,557	+0.88(+2.23%)
Mar 28, 2016	39.99	40.13	39.50	39.69	2,165,923	-0.28(-0.71%)
Mar 24, 2016	39.78	39.98	39.98	39.98	5,096,909	-0.15(-0.38%)
Mar 23, 2016	40.28	40.32	39.67	40.13	5,590,938	-0.10(-0.26%)
Mar 22, 2016	39.14	40.36	39.14	40.23	8,067,933	+1.06(+2.71%)
Mar 21, 2016	38.50	39.55	38.47	39.17	5,803,602	+0.72(+1.86%)
Mar 18, 2016	37.57	38.62	37.45	38.45	6,176,776	+1.07(+2.87%)
Mar 17, 2016	38.10	38.27	37.19	37.38	7,744,356	-0.70(-1.83%)
Mar 16, 2016	38.45	38.45	37.74	38.08	5,469,633	-0.24(-0.64%)
Mar 15, 2016	38.64	38.67	37.66	38.32	7,475,576	-0.56(-1.43%)
Mar 14, 2016	39.18	39.25	38.65	38.88	3,547,485	-0.53(-1.34%)
Mar 11, 2016	37.83	39.44	37.66	39.40	6,259,722	+1.84(+4.91%)
Mar 10, 2016	37.57	38.22	37.03	37.56	8,500,333	-0.52(-1.36%)
Mar 09, 2016	38.16	38.21	37.49	38.08	4,339,395	+0.22(+0.57%)
Mar 08, 2016	38.43	38.72	37.79	37.86	3,470,843	-0.91(-2.35%)
Mar 07, 2016	38.21	38.99	38.08	38.77	3,762,121	+0.38(+0.98%)
Mar 04, 2016	38.66	38.89	38.22	38.40	3,780,694	-0.26(-0.68%)
Mar 03, 2016	39.26	39.38	38.30	38.66	4,753,837	-0.60(-1.53%)
Mar 02, 2016	39.44	39.69	39.06	39.26	2,665,034	-0.36(-0.90%)
Mar 01, 2016	39.05	39.66	38.47	39.62	5,611,352	+0.98(+2.53%)
Feb 29, 2016	39.62	39.69	38.63	38.64	3,772,728	-1.22(-3.07%)
Feb 26, 2016	40.46	40.71	39.73	39.86	2,820,494	-0.51(-1.26%)
Feb 25, 2016	39.87	40.39	39.32	40.37	4,394,807	+0.50(+1.25%)
Feb 24, 2016	39.47	39.92	38.82	39.87	3,280,029	+0.00(+0.00%)
Feb 23, 2016	40.07	40.65	39.80	39.87	2,655,413	-0.38(-0.94%)
Feb 22, 2016	39.64	40.31	39.33	40.25	3,694,296	+0.88(+2.25%)
Feb 19, 2016	39.59	39.74	38.96	39.37	4,085,225	-0.18(-0.45%)
Feb 18, 2016	39.11	39.87	39.08	39.54	5,685,329	+0.21(+0.53%)
Feb 17, 2016	38.38	39.53	38.09	39.34	7,679,395	+1.29(+3.39%)
Feb 16, 2016	39.21	39.40	37.39	38.05	5,965,828	+0.00(+0.00%)
Feb 12, 2016	37.46	38.05	38.05	38.05	7,156,350	+1.01(+2.72%)
Feb 11, 2016	36.68	37.20	36.01	37.04	8,562,452	+0.03(+0.08%)
Feb 10, 2016	37.80	38.09	36.94	37.01	7,044,210	-0.50(-1.33%)
Feb 09, 2016	37.25	38.42	37.07	37.51	6,670,603	-0.31(-0.82%)
Feb 08, 2016	38.02	38.31	37.26	37.82	4,584,413	-0.68(-1.76%)
Feb 05, 2016	38.89	39.06	38.22	38.50	4,312,131	-0.59(-1.52%)
Feb 04, 2016	38.73	39.48	38.52	39.09	4,197,061	+0.22(+0.56%)
Feb 03, 2016	39.37	39.53	38.07	38.88	5,467,241	-0.39(-0.98%)
Feb 02, 2016	39.93	40.02	38.93	39.26	3,656,973	-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.