Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.62	52.10	50.76	50.91	1,516,922	-0.76(-1.47%)
Apr 28, 2016	51.41	52.40	51.08	51.67	796,775	-0.24(-0.47%)
Apr 27, 2016	51.89	52.51	51.47	51.91	818,273	+0.18(+0.35%)
Apr 26, 2016	51.35	52.19	51.18	51.73	834,608	+0.64(+1.26%)
Apr 25, 2016	51.89	52.31	50.76	51.09	896,693	-0.45(-0.87%)
Apr 22, 2016	50.41	51.69	50.25	51.53	1,210,851	+1.44(+2.87%)
Apr 21, 2016	50.61	52.57	50.01	50.10	2,064,525	+0.90(+1.83%)
Apr 20, 2016	49.37	49.80	49.16	49.19	1,290,632	-0.31(-0.62%)
Apr 19, 2016	49.31	49.85	48.87	49.50	937,372	+0.40(+0.82%)
Apr 18, 2016	48.57	49.31	48.49	49.10	853,162	+0.24(+0.50%)
Apr 15, 2016	47.85	48.91	47.37	48.86	1,256,817	+0.85(+1.77%)
Apr 14, 2016	48.44	48.46	47.55	48.01	787,080	-0.46(-0.94%)
Apr 13, 2016	48.03	48.52	47.59	48.46	949,608	+0.86(+1.80%)
Apr 12, 2016	47.04	47.81	46.68	47.61	956,702	+0.49(+1.03%)
Apr 11, 2016	47.17	47.63	46.81	47.12	887,315	-0.09(-0.20%)
Apr 08, 2016	46.73	47.59	46.68	47.22	865,498	+0.93(+2.02%)
Apr 07, 2016	46.45	46.84	46.02	46.28	1,226,691	-0.66(-1.40%)
Apr 06, 2016	46.20	47.01	45.89	46.94	1,142,039	+0.74(+1.60%)
Apr 05, 2016	46.88	47.13	45.85	46.21	1,319,603	-1.22(-2.58%)
Apr 04, 2016	47.61	47.81	47.34	47.43	945,536	-0.22(-0.46%)
Apr 01, 2016	47.08	47.66	46.59	47.65	1,273,780	+0.26(+0.55%)
Mar 31, 2016	46.59	47.86	46.33	47.39	1,630,648	+0.75(+1.62%)
Mar 30, 2016	47.28	47.46	46.37	46.64	1,421,544	-0.59(-1.25%)
Mar 29, 2016	45.99	47.38	45.86	47.23	1,613,984	+0.98(+2.12%)
Mar 28, 2016	46.22	46.52	45.66	46.24	997,582	+0.18(+0.39%)
Mar 24, 2016	45.40	46.06	46.06	46.06	1,221,000	+0.25(+0.55%)
Mar 23, 2016	46.15	46.65	45.77	45.81	1,668,046	-0.46(-1.00%)
Mar 22, 2016	45.37	46.30	45.28	46.28	1,467,773	+0.56(+1.24%)
Mar 21, 2016	44.73	45.90	44.73	45.71	1,462,497	+0.83(+1.85%)
Mar 18, 2016	44.94	45.37	44.29	44.88	6,762,823	-0.07(-0.16%)
Mar 17, 2016	43.94	45.18	43.85	44.95	1,220,758	+1.09(+2.49%)
Mar 16, 2016	42.60	44.06	42.56	43.86	1,628,200	+1.26(+2.97%)
Mar 15, 2016	43.15	43.44	42.13	42.60	2,170,087	-0.64(-1.49%)
Mar 14, 2016	43.27	43.91	43.22	43.24	2,044,686	-0.24(-0.56%)
Mar 11, 2016	42.57	43.89	42.27	43.48	1,811,670	+1.26(+2.99%)
Mar 10, 2016	43.00	43.00	41.47	42.22	1,633,006	-0.50(-1.18%)
Mar 09, 2016	40.95	42.80	40.78	42.72	3,591,366	+1.86(+4.54%)
Mar 08, 2016	41.12	41.19	40.19	40.87	1,828,635	-0.63(-1.52%)
Mar 07, 2016	40.76	41.57	40.60	41.50	1,628,707	+0.57(+1.40%)
Mar 04, 2016	40.51	41.09	40.50	40.92	1,839,037	+0.19(+0.48%)
Mar 03, 2016	39.38	40.79	39.23	40.73	1,725,799	+1.34(+3.39%)
Mar 02, 2016	39.00	40.04	38.86	39.39	1,814,113	+0.19(+0.48%)
Mar 01, 2016	38.07	39.21	37.85	39.21	2,259,366	+1.54(+4.08%)
Feb 29, 2016	37.61	38.07	37.13	37.67	1,887,517	+0.13(+0.35%)
Feb 26, 2016	37.19	37.90	37.05	37.54	2,467,115	+0.68(+1.83%)
Feb 25, 2016	36.75	37.12	36.31	36.86	1,611,341	+0.13(+0.36%)
Feb 24, 2016	35.24	36.81	34.98	36.73	2,868,491	+1.14(+3.21%)
Feb 23, 2016	35.36	35.65	34.89	35.59	2,236,601	+0.08(+0.22%)
Feb 22, 2016	35.62	35.76	35.13	35.51	2,071,657	+0.44(+1.26%)
Feb 19, 2016	36.53	36.53	34.42	35.07	3,521,543	-1.56(-4.26%)
Feb 18, 2016	37.47	37.60	36.33	36.63	2,125,650	-0.62(-1.67%)
Feb 17, 2016	37.15	37.68	37.04	37.25	1,135,213	+0.44(+1.20%)
Feb 16, 2016	36.61	37.10	36.29	36.81	2,164,703	+0.61(+1.70%)
Feb 12, 2016	36.39	36.19	36.19	36.19	2,822,326	+0.41(+1.15%)
Feb 11, 2016	37.25	37.61	35.60	35.78	2,907,705	-2.14(-5.63%)
Feb 10, 2016	38.44	38.99	37.56	37.92	1,746,449	-0.79(-2.05%)
Feb 09, 2016	38.14	38.90	37.76	38.71	2,224,637	+0.09(+0.22%)
Feb 08, 2016	38.84	38.88	37.98	38.62	2,064,678	-0.71(-1.80%)
Feb 05, 2016	39.17	39.74	38.83	39.33	1,638,812	+0.16(+0.40%)
Feb 04, 2016	38.28	39.24	38.00	39.17	2,208,313	+0.79(+2.06%)
Feb 03, 2016	39.17	39.52	37.46	38.38	1,648,429	-0.38(-0.98%)
Feb 02, 2016	39.05	39.07	38.23	38.76	1,715,491	-0.85(-2.16%)

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.