Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.00	47.42	44.98	46.11	3,653,529	-1.79(-3.74%)
Apr 28, 2016	47.56	48.22	47.12	47.90	2,444,881	+0.10(+0.20%)
Apr 27, 2016	46.38	47.81	46.32	47.80	1,903,599	+1.24(+2.67%)
Apr 26, 2016	45.86	46.68	45.82	46.56	1,049,225	+0.86(+1.88%)
Apr 25, 2016	45.76	45.89	45.42	45.70	633,255	-0.22(-0.49%)
Apr 22, 2016	45.72	46.21	45.52	45.92	607,315	+0.22(+0.49%)
Apr 21, 2016	45.69	46.14	45.65	45.70	768,927	+0.06(+0.13%)
Apr 20, 2016	45.21	46.19	44.81	45.64	1,903,317	-0.34(-0.74%)
Apr 19, 2016	46.50	46.50	45.75	45.98	1,235,687	-0.15(-0.32%)
Apr 18, 2016	46.01	46.26	45.61	46.13	1,147,797	-0.04(-0.08%)
Apr 15, 2016	46.14	46.45	46.01	46.17	712,698	+0.17(+0.36%)
Apr 14, 2016	46.54	46.61	45.84	46.00	830,222	-0.40(-0.86%)
Apr 13, 2016	45.72	46.48	45.52	46.40	777,519	+0.90(+1.98%)
Apr 12, 2016	44.95	45.77	44.77	45.50	1,564,364	+0.40(+0.89%)
Apr 11, 2016	44.93	45.63	44.88	45.10	1,811,049	+0.25(+0.57%)
Apr 08, 2016	45.48	46.02	44.71	44.85	1,024,244	-0.22(-0.48%)
Apr 07, 2016	44.69	45.63	44.57	45.06	1,601,072	+0.16(+0.35%)
Apr 06, 2016	44.35	44.93	43.71	44.91	996,849	+0.58(+1.30%)
Apr 05, 2016	43.91	44.90	43.68	44.33	1,178,875	+0.21(+0.47%)
Apr 04, 2016	44.36	44.77	44.04	44.12	1,110,210	-0.24(-0.55%)
Apr 01, 2016	42.57	44.44	41.60	44.37	4,606,039	+0.01(+0.02%)
Mar 31, 2016	45.28	45.28	43.34	44.36	2,219,465	-0.97(-2.14%)
Mar 30, 2016	46.17	46.60	45.29	45.33	1,385,242	-0.39(-0.86%)
Mar 29, 2016	44.77	45.87	44.44	45.72	1,593,116	+0.05(+0.11%)
Mar 28, 2016	46.54	46.54	45.53	45.67	704,059	-0.62(-1.33%)
Mar 24, 2016	46.17	46.28	46.28	46.28	1,769,308	-0.07(-0.15%)
Mar 23, 2016	46.28	46.82	46.04	46.35	1,125,916	-0.03(-0.06%)
Mar 22, 2016	46.11	46.72	45.88	46.38	1,436,051	+0.18(+0.38%)
Mar 21, 2016	45.80	46.35	45.80	46.21	1,085,755	+0.17(+0.36%)
Mar 18, 2016	45.93	46.89	45.70	46.04	2,360,091	+0.11(+0.23%)
Mar 17, 2016	44.92	46.04	44.56	45.93	1,241,244	+0.90(+2.00%)
Mar 16, 2016	44.76	45.28	44.61	45.03	1,025,814	+0.06(+0.13%)
Mar 15, 2016	45.26	45.32	44.87	44.97	1,177,501	-0.73(-1.60%)
Mar 14, 2016	45.56	45.98	45.27	45.71	1,350,294	-0.14(-0.30%)
Mar 11, 2016	45.29	46.21	45.19	45.84	1,017,597	+0.85(+1.89%)
Mar 10, 2016	45.16	45.43	44.41	44.99	1,432,113	-0.02(-0.04%)
Mar 09, 2016	44.68	45.05	44.49	45.01	900,336	+0.60(+1.34%)
Mar 08, 2016	44.21	44.79	43.99	44.42	1,719,076	-0.21(-0.46%)
Mar 07, 2016	45.48	45.62	44.39	44.62	1,334,198	-1.24(-2.71%)
Mar 04, 2016	45.29	46.01	44.75	45.86	1,428,348	+0.70(+1.56%)
Mar 03, 2016	45.04	45.20	44.71	45.16	1,749,785	+0.10(+0.22%)
Mar 02, 2016	45.06	45.31	44.54	45.06	1,093,435	+0.03(+0.07%)
Mar 01, 2016	45.42	45.45	44.62	45.03	1,403,054	+0.05(+0.11%)
Feb 29, 2016	45.13	45.32	44.66	44.98	1,295,921	-0.08(-0.17%)
Feb 26, 2016	44.67	45.40	44.58	45.06	1,279,775	+0.76(+1.72%)
Feb 25, 2016	44.43	44.68	43.75	44.30	1,415,157	+0.25(+0.58%)
Feb 24, 2016	43.95	44.12	43.00	44.04	1,689,296	-0.39(-0.88%)
Feb 23, 2016	44.98	45.53	44.23	44.44	1,674,631	-0.67(-1.50%)
Feb 22, 2016	44.06	45.35	43.83	45.11	1,564,234	+1.35(+3.08%)
Feb 19, 2016	44.05	44.35	42.89	43.76	1,812,691	-1.27(-2.82%)
Feb 18, 2016	45.09	45.83	44.75	45.03	1,895,229	+0.62(+1.39%)
Feb 17, 2016	44.86	45.03	44.11	44.42	1,214,017	+0.13(+0.29%)
Feb 16, 2016	43.51	44.38	42.88	44.29	2,170,475	+1.45(+3.38%)
Feb 12, 2016	42.13	42.84	42.84	42.84	2,376,530	+0.92(+2.19%)
Feb 11, 2016	43.16	43.27	39.41	41.92	4,968,068	-2.01(-4.58%)
Feb 10, 2016	44.45	44.54	43.29	43.94	2,020,735	-0.31(-0.71%)
Feb 09, 2016	42.88	44.94	42.57	44.25	3,449,470	+1.37(+3.19%)
Feb 08, 2016	41.95	43.12	41.59	42.88	2,668,202	+0.83(+1.98%)
Feb 05, 2016	43.54	43.80	41.65	42.05	1,862,852	-0.99(-2.29%)
Feb 04, 2016	41.45	45.05	41.32	43.04	3,124,979	+1.89(+4.59%)
Feb 03, 2016	42.01	42.33	39.15	41.15	6,022,166	+1.55(+3.90%)
Feb 02, 2016	41.70	41.93	39.58	39.60	3,798,168	-2.67(-6.31%)

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.