Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.96	52.44	51.09	51.24	1,507,110	-0.77(-1.47%)
Apr 28, 2016	51.74	52.74	51.41	52.00	791,621	-0.24(-0.47%)
Apr 27, 2016	52.23	52.85	51.80	52.25	812,980	+0.18(+0.35%)
Apr 26, 2016	51.69	52.53	51.51	52.07	829,210	+0.65(+1.26%)
Apr 25, 2016	52.22	52.65	51.09	51.42	890,893	-0.45(-0.87%)
Apr 22, 2016	50.74	52.03	50.58	51.87	1,203,019	+1.45(+2.87%)
Apr 21, 2016	50.94	52.91	50.34	50.42	2,051,172	+0.91(+1.83%)
Apr 20, 2016	49.69	50.12	49.48	49.51	1,282,283	-0.31(-0.62%)
Apr 19, 2016	49.63	50.17	49.19	49.82	931,309	+0.40(+0.81%)
Apr 18, 2016	48.89	49.63	48.80	49.42	847,643	+0.24(+0.50%)
Apr 15, 2016	48.16	49.23	47.68	49.18	1,248,688	+0.85(+1.77%)
Apr 14, 2016	48.76	48.77	47.86	48.32	781,989	-0.46(-0.94%)
Apr 13, 2016	48.34	48.84	47.90	48.78	943,466	+0.86(+1.80%)
Apr 12, 2016	47.35	48.12	46.98	47.92	950,514	+0.49(+1.03%)
Apr 11, 2016	47.48	47.94	47.12	47.43	881,576	-0.09(-0.20%)
Apr 08, 2016	47.04	47.90	46.98	47.52	859,899	+0.94(+2.02%)
Apr 07, 2016	46.75	47.15	46.32	46.59	1,218,756	-0.66(-1.40%)
Apr 06, 2016	46.50	47.32	46.19	47.25	1,134,652	+0.74(+1.60%)
Apr 05, 2016	47.19	47.44	46.15	46.51	1,311,067	-1.23(-2.58%)
Apr 04, 2016	47.92	48.12	47.65	47.74	939,420	-0.22(-0.46%)
Apr 01, 2016	47.39	47.97	46.89	47.96	1,265,541	+0.26(+0.55%)
Mar 31, 2016	46.89	48.17	46.63	47.70	1,620,101	+0.76(+1.62%)
Mar 30, 2016	47.59	47.77	46.67	46.94	1,412,349	-0.59(-1.25%)
Mar 29, 2016	46.29	47.69	46.16	47.53	1,603,544	+0.99(+2.12%)
Mar 28, 2016	46.52	46.82	45.95	46.55	991,130	+0.18(+0.39%)
Mar 24, 2016	45.69	46.36	46.36	46.36	1,213,102	+0.25(+0.55%)
Mar 23, 2016	46.45	46.96	46.07	46.11	1,657,256	-0.47(-1.00%)
Mar 22, 2016	45.66	46.60	45.57	46.58	1,458,280	+0.57(+1.24%)
Mar 21, 2016	45.02	46.20	45.02	46.01	1,453,037	+0.84(+1.85%)
Mar 18, 2016	45.23	45.67	44.58	45.17	6,719,080	-0.07(-0.16%)
Mar 17, 2016	44.22	45.47	44.13	45.24	1,212,862	+1.10(+2.49%)
Mar 16, 2016	42.87	44.35	42.83	44.14	1,617,668	+1.27(+2.97%)
Mar 15, 2016	43.43	43.72	42.41	42.87	2,156,051	-0.65(-1.49%)
Mar 14, 2016	43.55	44.19	43.51	43.52	2,031,461	-0.24(-0.56%)
Mar 11, 2016	42.85	44.18	42.54	43.77	1,799,952	+1.27(+2.99%)
Mar 10, 2016	43.28	43.28	41.74	42.49	1,622,444	-0.51(-1.18%)
Mar 09, 2016	41.22	43.08	41.05	43.00	3,568,137	+1.87(+4.54%)
Mar 08, 2016	41.39	41.46	40.45	41.13	1,816,807	-0.63(-1.52%)
Mar 07, 2016	41.02	41.84	40.87	41.77	1,618,173	+0.58(+1.40%)
Mar 04, 2016	40.77	41.35	40.77	41.19	1,827,142	+0.20(+0.48%)
Mar 03, 2016	39.63	41.06	39.48	40.99	1,714,637	+1.34(+3.39%)
Mar 02, 2016	39.26	40.30	39.11	39.65	1,802,379	+0.19(+0.48%)
Mar 01, 2016	38.32	39.46	38.09	39.46	2,244,752	+1.55(+4.08%)
Feb 29, 2016	37.85	38.32	37.37	37.91	1,875,308	+0.13(+0.35%)
Feb 26, 2016	37.44	38.15	37.30	37.78	2,451,157	+0.68(+1.83%)
Feb 25, 2016	36.99	37.37	36.55	37.10	1,600,918	+0.13(+0.36%)
Feb 24, 2016	35.47	37.05	35.21	36.97	2,849,938	+1.15(+3.21%)
Feb 23, 2016	35.59	35.88	35.11	35.82	2,222,134	+0.08(+0.22%)
Feb 22, 2016	35.85	35.99	35.36	35.74	2,058,257	+0.45(+1.26%)
Feb 19, 2016	36.77	36.77	34.65	35.29	3,498,765	-1.57(-4.26%)
Feb 18, 2016	37.71	37.84	36.56	36.87	2,111,901	-0.63(-1.67%)
Feb 17, 2016	37.39	37.93	37.28	37.49	1,127,871	+0.45(+1.20%)
Feb 16, 2016	36.85	37.34	36.52	37.05	2,150,702	+0.62(+1.70%)
Feb 12, 2016	36.63	36.43	36.43	36.43	2,804,071	+0.41(+1.15%)
Feb 11, 2016	37.49	37.85	35.83	36.01	2,888,898	-2.15(-5.63%)
Feb 10, 2016	38.70	39.25	37.80	38.16	1,735,153	-0.80(-2.05%)
Feb 09, 2016	38.39	39.15	38.01	38.96	2,210,247	+0.09(+0.22%)
Feb 08, 2016	39.09	39.13	38.22	38.88	2,051,323	-0.71(-1.80%)
Feb 05, 2016	39.43	40.00	39.09	39.59	1,628,212	+0.16(+0.40%)
Feb 04, 2016	38.53	39.50	38.25	39.43	2,194,029	+0.80(+2.06%)
Feb 03, 2016	39.43	39.78	37.70	38.63	1,637,766	-0.38(-0.98%)
Feb 02, 2016	39.30	39.33	38.48	39.02	1,704,395	-0.86(-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.