Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.77	44.77	43.59	43.81	1,792,019	+0.09(+0.21%)
Apr 28, 2016	44.24	44.62	42.67	43.72	1,913,210	-0.50(-1.13%)
Apr 27, 2016	45.06	45.88	41.89	44.22	3,600,745	+0.61(+1.39%)
Apr 26, 2016	43.74	43.87	43.17	43.61	1,961,648	+0.16(+0.36%)
Apr 25, 2016	43.42	43.56	42.99	43.46	986,687	+0.00(+0.00%)
Apr 22, 2016	43.10	43.79	42.69	43.46	1,201,003	+0.42(+0.97%)
Apr 21, 2016	43.49	43.79	42.97	43.04	840,839	-0.28(-0.64%)
Apr 20, 2016	42.88	43.67	42.78	43.32	1,215,447	+0.50(+1.17%)
Apr 19, 2016	41.49	42.84	41.35	42.82	1,251,386	+1.51(+3.65%)
Apr 18, 2016	41.17	41.55	40.68	41.31	540,030	+0.14(+0.34%)
Apr 15, 2016	41.07	41.29	40.59	41.17	627,167	+0.06(+0.14%)
Apr 14, 2016	41.58	41.61	40.97	41.11	1,152,802	-0.39(-0.93%)
Apr 13, 2016	40.65	41.67	40.48	41.50	1,420,976	+1.41(+3.52%)
Apr 12, 2016	39.71	40.38	39.55	40.09	763,862	+0.38(+0.95%)
Apr 11, 2016	40.11	40.70	39.70	39.71	698,887	-0.13(-0.33%)
Apr 08, 2016	40.07	40.51	39.69	39.84	1,042,383	+0.34(+0.85%)
Apr 07, 2016	39.79	39.91	39.22	39.51	1,098,113	-0.58(-1.45%)
Apr 06, 2016	39.93	40.11	39.30	40.09	912,584	+0.20(+0.51%)
Apr 05, 2016	40.16	40.74	39.82	39.88	1,483,110	-0.52(-1.30%)
Apr 04, 2016	40.83	40.95	40.28	40.41	646,605	-0.51(-1.24%)
Apr 01, 2016	40.26	41.02	39.33	40.92	1,521,631	+0.20(+0.48%)
Mar 31, 2016	42.15	42.18	40.63	40.72	2,089,254	-1.38(-3.29%)
Mar 30, 2016	42.20	42.45	41.92	42.10	753,784	+0.03(+0.08%)
Mar 29, 2016	41.28	42.21	41.28	42.07	803,238	+0.58(+1.40%)
Mar 28, 2016	41.96	41.97	41.12	41.49	682,615	-0.30(-0.73%)
Mar 24, 2016	41.51	41.79	41.79	41.79	709,978	+0.02(+0.04%)
Mar 23, 2016	42.17	42.42	41.36	41.78	1,044,177	-0.59(-1.39%)
Mar 22, 2016	42.24	42.59	42.01	42.37	723,848	-0.30(-0.71%)
Mar 21, 2016	42.80	43.23	42.43	42.67	738,422	-0.14(-0.33%)
Mar 18, 2016	43.08	43.44	42.40	42.81	1,797,167	-0.29(-0.67%)
Mar 17, 2016	42.53	43.42	42.33	43.10	1,290,457	+0.57(+1.33%)
Mar 16, 2016	41.56	42.56	41.32	42.53	861,801	+1.00(+2.41%)
Mar 15, 2016	41.34	41.76	40.80	41.53	1,447,248	-0.51(-1.21%)
Mar 14, 2016	42.35	42.75	41.87	42.04	1,017,699	-0.58(-1.37%)
Mar 11, 2016	42.57	42.74	41.92	42.62	795,975	+0.48(+1.13%)
Mar 10, 2016	42.83	42.83	41.13	42.15	1,244,506	-0.66(-1.55%)
Mar 09, 2016	42.48	43.06	42.24	42.81	706,670	+0.61(+1.44%)
Mar 08, 2016	43.26	43.36	42.09	42.20	1,562,971	-1.45(-3.32%)
Mar 07, 2016	42.51	43.71	42.28	43.65	1,163,763	+0.88(+2.07%)
Mar 04, 2016	41.88	43.14	41.51	42.77	1,600,611	+0.93(+2.23%)
Mar 03, 2016	41.35	41.88	40.93	41.83	2,189,144	+0.45(+1.09%)
Mar 02, 2016	41.24	41.53	40.88	41.38	1,326,031	+0.19(+0.46%)
Mar 01, 2016	40.80	41.20	40.13	41.20	1,125,425	+0.65(+1.60%)
Feb 29, 2016	39.34	40.65	38.80	40.55	1,800,515	+1.31(+3.34%)
Feb 26, 2016	39.46	39.69	39.00	39.24	605,001	-0.02(-0.04%)
Feb 25, 2016	39.29	39.29	38.45	39.25	896,024	+0.66(+1.72%)
Feb 24, 2016	37.65	38.72	37.34	38.59	811,959	+0.34(+0.88%)
Feb 23, 2016	38.62	39.16	38.20	38.25	861,219	-0.46(-1.19%)
Feb 22, 2016	38.42	39.02	38.12	38.71	1,589,114	+0.70(+1.83%)
Feb 19, 2016	38.41	38.41	35.88	38.02	1,416,839	-1.11(-2.85%)
Feb 18, 2016	40.33	40.69	38.79	39.13	1,043,576	-1.22(-3.03%)
Feb 17, 2016	39.33	40.40	39.15	40.35	1,400,479	+1.56(+4.03%)
Feb 16, 2016	38.25	38.80	37.66	38.79	1,820,480	+1.33(+3.54%)
Feb 12, 2016	38.25	37.46	37.46	37.46	1,024,019	+0.03(+0.09%)
Feb 11, 2016	36.09	37.74	35.85	37.43	1,558,076	+0.64(+1.74%)
Feb 10, 2016	38.17	38.29	36.34	36.79	1,398,368	-1.10(-2.91%)
Feb 09, 2016	37.65	38.19	37.02	37.89	1,543,989	-0.41(-1.07%)
Feb 08, 2016	38.00	38.81	37.72	38.30	1,512,941	-0.35(-0.91%)
Feb 05, 2016	38.23	38.83	38.14	38.65	1,851,054	+0.11(+0.28%)
Feb 04, 2016	36.35	39.30	36.27	38.54	2,454,902	+2.15(+5.90%)
Feb 03, 2016	36.01	36.81	35.14	36.40	2,047,839	+0.43(+1.20%)
Feb 02, 2016	37.60	38.20	34.64	35.96	5,250,407	-3.52(-8.92%)

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.