Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.87	43.40	42.51	43.31	1,816,468	+0.29(+0.68%)
Apr 28, 2016	42.53	43.23	42.44	43.02	1,936,757	+0.01(+0.02%)
Apr 27, 2016	42.56	43.18	42.31	43.01	2,166,973	+0.53(+1.25%)
Apr 26, 2016	42.64	42.83	42.32	42.48	1,742,185	-0.11(-0.25%)
Apr 25, 2016	42.35	42.65	42.25	42.59	1,594,503	+0.08(+0.18%)
Apr 22, 2016	42.35	42.61	42.34	42.51	2,206,972	+0.29(+0.69%)
Apr 21, 2016	42.52	42.68	41.83	42.22	3,652,793	-0.48(-1.11%)
Apr 20, 2016	43.85	44.00	42.64	42.70	2,173,796	-1.07(-2.45%)
Apr 19, 2016	43.92	44.00	43.51	43.77	1,925,433	-0.06(-0.14%)
Apr 18, 2016	43.46	43.84	43.36	43.83	2,097,064	+0.31(+0.71%)
Apr 15, 2016	43.02	43.71	42.94	43.53	2,466,330	+0.48(+1.11%)
Apr 14, 2016	42.96	43.14	42.85	43.05	2,208,755	+0.02(+0.05%)
Apr 13, 2016	43.63	43.63	42.94	43.03	2,283,350	-0.46(-1.06%)
Apr 12, 2016	43.49	43.59	43.30	43.49	2,299,021	+0.03(+0.07%)
Apr 11, 2016	43.79	44.07	43.44	43.46	2,215,145	-0.32(-0.74%)
Apr 08, 2016	43.79	44.20	43.70	43.78	2,330,238	+0.19(+0.44%)
Apr 07, 2016	43.56	44.00	43.39	43.59	2,347,507	-0.07(-0.16%)
Apr 06, 2016	43.74	43.87	43.39	43.66	2,667,428	-0.15(-0.33%)
Apr 05, 2016	44.90	45.02	43.76	43.80	2,996,729	-1.16(-2.58%)
Apr 04, 2016	45.18	45.35	44.72	44.96	1,681,225	-0.16(-0.36%)
Apr 01, 2016	44.43	45.23	44.43	45.12	1,975,507	+0.35(+0.79%)
Mar 31, 2016	44.56	44.90	44.53	44.77	3,169,676	-0.04(-0.09%)
Mar 30, 2016	45.01	45.13	44.71	44.81	1,569,248	-0.11(-0.24%)
Mar 29, 2016	44.51	44.97	44.28	44.92	1,706,576	+0.58(+1.32%)
Mar 28, 2016	44.59	44.83	44.23	44.33	888,461	-0.05(-0.10%)
Mar 24, 2016	44.31	44.38	44.38	44.38	1,673,569	-0.08(-0.17%)
Mar 23, 2016	44.12	44.57	43.84	44.46	1,751,668	+0.35(+0.78%)
Mar 22, 2016	44.01	44.26	43.80	44.11	2,646,284	+0.10(+0.23%)
Mar 21, 2016	43.82	44.37	43.54	44.01	2,159,913	+0.12(+0.28%)
Mar 18, 2016	44.37	44.56	43.88	43.89	3,981,317	-0.50(-1.12%)
Mar 17, 2016	44.16	44.58	43.99	44.39	3,422,882	+0.35(+0.78%)
Mar 16, 2016	43.36	44.19	43.01	44.04	1,832,808	+0.49(+1.13%)
Mar 15, 2016	43.53	44.01	43.33	43.55	2,594,331	+0.01(+0.02%)
Mar 14, 2016	43.43	43.61	43.09	43.54	2,060,722	+0.15(+0.34%)
Mar 11, 2016	43.53	43.74	43.25	43.40	2,157,118	+0.04(+0.09%)
Mar 10, 2016	43.68	43.93	43.03	43.36	2,811,912	-0.28(-0.65%)
Mar 09, 2016	43.43	43.86	43.28	43.64	2,148,421	+0.14(+0.32%)
Mar 08, 2016	43.24	43.76	42.89	43.50	2,548,544	+0.45(+1.03%)
Mar 07, 2016	42.45	43.18	42.45	43.06	3,468,291	+0.44(+1.03%)
Mar 04, 2016	41.69	42.74	41.54	42.62	2,397,533	+0.70(+1.67%)
Mar 03, 2016	41.78	41.94	41.13	41.92	1,544,435	+0.22(+0.53%)
Mar 02, 2016	41.41	41.73	40.38	41.70	2,346,737	+0.08(+0.20%)
Mar 01, 2016	41.82	42.11	41.29	41.62	2,745,928	-0.05(-0.13%)
Feb 29, 2016	41.65	42.08	41.39	41.67	2,356,599	-0.02(-0.05%)
Feb 26, 2016	42.95	42.98	41.67	41.69	2,063,492	-1.44(-3.34%)
Feb 25, 2016	42.97	43.33	42.82	43.13	1,393,283	+0.33(+0.76%)
Feb 24, 2016	42.28	43.00	42.28	42.80	2,260,280	+0.30(+0.70%)
Feb 23, 2016	41.88	42.63	41.88	42.50	2,096,214	+0.38(+0.90%)
Feb 22, 2016	41.73	42.25	41.61	42.12	1,686,773	+0.51(+1.23%)
Feb 19, 2016	41.42	41.67	40.97	41.61	3,277,598	+0.16(+0.39%)
Feb 18, 2016	40.84	41.67	40.75	41.45	2,369,911	+0.70(+1.72%)
Feb 17, 2016	40.96	41.03	40.56	40.75	1,797,223	-0.24(-0.59%)
Feb 16, 2016	40.99	41.09	40.43	41.00	2,340,865	+0.27(+0.65%)
Feb 12, 2016	41.01	40.73	40.73	40.73	2,938,252	-0.30(-0.72%)
Feb 11, 2016	41.70	41.96	40.94	41.03	2,826,254	-0.79(-1.89%)
Feb 10, 2016	41.47	42.08	40.96	41.82	2,676,036	+0.19(+0.46%)
Feb 09, 2016	41.10	41.79	41.00	41.63	4,031,022	+0.46(+1.11%)
Feb 08, 2016	41.21	41.70	40.67	41.17	4,285,995	-0.43(-1.04%)
Feb 05, 2016	41.42	41.76	40.64	41.61	4,087,670	-0.21(-0.49%)
Feb 04, 2016	42.34	42.56	41.74	41.81	4,397,983	-0.60(-1.42%)
Feb 03, 2016	42.22	42.60	42.13	42.41	2,548,806	+0.49(+1.16%)
Feb 02, 2016	41.31	42.04	41.13	41.93	2,442,973	+0.39(+0.93%)

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.