Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	49.25	49.57	48.71	49.40	2,413,505	-0.17(-0.34%)
Apr 28, 2016	49.29	49.86	49.29	49.57	2,000,083	-0.10(-0.20%)
Apr 27, 2016	49.28	49.76	48.96	49.67	2,389,017	+0.28(+0.58%)
Apr 26, 2016	49.42	50.04	49.24	49.39	1,890,608	+0.07(+0.14%)
Apr 25, 2016	48.54	49.32	48.39	49.32	2,097,340	+0.73(+1.51%)
Apr 22, 2016	47.68	48.79	47.51	48.59	2,950,781	+1.17(+2.48%)
Apr 21, 2016	49.12	49.21	47.36	47.41	3,778,705	-1.71(-3.48%)
Apr 20, 2016	50.74	50.76	48.98	49.12	2,618,382	-1.64(-3.24%)
Apr 19, 2016	50.29	50.76	50.16	50.76	2,278,088	+0.49(+0.98%)
Apr 18, 2016	49.72	50.29	49.52	50.27	1,961,789	+0.59(+1.19%)
Apr 15, 2016	49.55	50.04	49.48	49.68	2,399,402	+0.10(+0.20%)
Apr 14, 2016	49.54	49.75	49.23	49.58	2,882,060	+0.02(+0.04%)
Apr 13, 2016	49.82	49.82	49.39	49.56	2,026,168	-0.17(-0.34%)
Apr 12, 2016	49.76	49.99	49.47	49.73	1,954,125	+0.23(+0.47%)
Apr 11, 2016	49.44	49.75	49.25	49.50	2,621,684	+0.18(+0.38%)
Apr 08, 2016	49.10	49.57	48.90	49.31	2,567,667	+0.37(+0.76%)
Apr 07, 2016	49.07	49.59	48.77	48.94	3,145,988	-0.21(-0.43%)
Apr 06, 2016	49.35	49.55	49.10	49.15	2,593,602	-0.24(-0.49%)
Apr 05, 2016	49.45	49.92	49.08	49.40	2,302,489	-0.14(-0.27%)
Apr 04, 2016	49.38	49.73	49.23	49.53	2,727,899	+0.31(+0.64%)
Apr 01, 2016	48.66	49.39	48.41	49.22	2,571,079	-0.13(-0.26%)
Mar 31, 2016	48.93	49.77	48.76	49.35	4,202,922	+0.33(+0.67%)
Mar 30, 2016	49.49	49.53	48.96	49.02	2,585,965	-0.37(-0.75%)
Mar 29, 2016	48.15	49.54	48.01	49.39	3,550,674	+1.25(+2.59%)
Mar 28, 2016	47.66	48.42	47.57	48.14	2,005,013	+0.49(+1.03%)
Mar 24, 2016	47.29	47.65	47.65	47.65	2,290,975	+0.06(+0.12%)
Mar 23, 2016	47.55	47.94	47.16	47.60	2,421,669	+0.10(+0.21%)
Mar 22, 2016	47.30	47.66	47.08	47.50	3,111,959	-0.07(-0.15%)
Mar 21, 2016	47.66	48.04	47.52	47.57	2,807,349	-0.21(-0.45%)
Mar 18, 2016	48.20	48.35	47.76	47.78	5,056,118	-0.31(-0.64%)
Mar 17, 2016	47.56	48.21	47.24	48.09	3,254,656	+0.73(+1.53%)
Mar 16, 2016	46.65	47.55	46.14	47.36	3,395,322	+0.57(+1.22%)
Mar 15, 2016	47.17	47.30	46.09	46.79	2,833,450	-0.56(-1.17%)
Mar 14, 2016	47.24	47.40	46.71	47.35	2,774,641	-0.01(-0.03%)
Mar 11, 2016	46.71	47.45	46.70	47.36	5,546,057	+1.01(+2.18%)
Mar 10, 2016	46.97	47.27	45.77	46.35	4,637,793	-0.98(-2.06%)
Mar 09, 2016	46.98	47.57	46.86	47.33	2,388,319	+0.46(+0.97%)
Mar 08, 2016	47.47	47.70	46.72	46.87	3,118,951	-0.72(-1.51%)
Mar 07, 2016	46.79	47.80	46.56	47.59	2,382,284	+0.48(+1.03%)
Mar 04, 2016	46.96	47.25	46.56	47.10	2,721,710	+0.14(+0.30%)
Mar 03, 2016	47.69	47.87	46.29	46.96	4,563,428	-0.67(-1.40%)
Mar 02, 2016	46.96	47.63	46.71	47.63	2,632,627	+0.68(+1.44%)
Mar 01, 2016	45.65	46.97	45.55	46.96	3,373,783	+1.57(+3.45%)
Feb 29, 2016	45.18	45.83	45.11	45.39	4,515,800	+0.20(+0.44%)
Feb 26, 2016	44.56	45.33	44.45	45.19	3,309,568	+0.59(+1.32%)
Feb 25, 2016	44.02	44.63	43.80	44.60	3,626,609	+0.80(+1.84%)
Feb 24, 2016	42.97	43.87	42.79	43.80	3,708,075	+0.62(+1.43%)
Feb 23, 2016	42.81	44.07	42.71	43.18	3,929,807	+0.24(+0.56%)
Feb 22, 2016	42.37	42.97	42.10	42.93	3,727,500	+0.80(+1.91%)
Feb 19, 2016	41.59	42.73	41.18	42.13	5,514,569	+0.37(+0.89%)
Feb 18, 2016	40.56	42.30	39.94	41.76	5,407,687	+1.53(+3.80%)
Feb 17, 2016	39.89	40.55	39.48	40.23	8,179,473	+0.41(+1.02%)
Feb 16, 2016	39.18	39.84	38.70	39.82	5,136,385	+1.11(+2.87%)
Feb 12, 2016	38.64	38.71	38.71	38.71	5,572,308	+0.51(+1.34%)
Feb 11, 2016	38.91	39.31	37.58	38.20	7,952,632	-1.44(-3.64%)
Feb 10, 2016	39.84	40.19	39.58	39.65	3,753,930	-0.02(-0.05%)
Feb 09, 2016	42.61	42.65	38.72	39.67	10,614,679	-3.44(-7.99%)
Feb 08, 2016	44.83	45.00	42.10	43.11	5,085,053	-1.81(-4.02%)
Feb 05, 2016	44.62	45.00	44.07	44.92	4,597,802	+0.21(+0.46%)
Feb 04, 2016	44.55	44.86	44.11	44.71	3,418,871	+0.02(+0.05%)
Feb 03, 2016	43.76	44.73	43.57	44.69	3,584,462	+1.30(+2.99%)
Feb 02, 2016	44.11	44.13	43.34	43.39	4,643,523	-0.72(-1.62%)

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.