Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.09	43.49	42.99	43.41	4,043,723	+0.30(+0.70%)
Apr 28, 2016	42.71	43.39	42.66	43.11	2,805,312	+0.18(+0.43%)
Apr 27, 2016	43.03	43.34	42.59	42.93	2,794,046	-0.35(-0.81%)
Apr 26, 2016	43.13	43.44	43.00	43.28	1,939,800	+0.29(+0.68%)
Apr 25, 2016	43.22	43.26	42.85	42.99	1,665,132	-0.24(-0.56%)
Apr 22, 2016	43.13	43.37	42.89	43.23	1,926,091	+0.05(+0.12%)
Apr 21, 2016	43.88	44.01	43.15	43.18	2,754,900	-0.83(-1.89%)
Apr 20, 2016	45.36	45.45	43.09	44.01	4,913,457	-0.92(-2.04%)
Apr 19, 2016	44.40	45.00	44.40	44.93	2,773,577	+0.58(+1.31%)
Apr 18, 2016	43.83	44.39	43.83	44.34	1,753,755	+0.47(+1.06%)
Apr 15, 2016	44.02	44.28	43.74	43.88	3,088,731	-0.22(-0.49%)
Apr 14, 2016	44.38	44.48	44.03	44.09	1,746,193	-0.19(-0.43%)
Apr 13, 2016	44.36	44.39	43.85	44.29	2,205,379	+0.24(+0.55%)
Apr 12, 2016	43.77	44.16	43.62	44.04	1,850,923	+0.20(+0.46%)
Apr 11, 2016	43.84	44.01	43.71	43.84	1,668,083	+0.12(+0.29%)
Apr 08, 2016	43.88	43.95	43.50	43.72	1,526,221	+0.18(+0.42%)
Apr 07, 2016	43.70	44.04	43.40	43.54	1,889,064	-0.27(-0.63%)
Apr 06, 2016	43.61	43.92	43.50	43.81	2,320,757	+0.24(+0.55%)
Apr 05, 2016	43.94	43.94	43.27	43.57	3,671,769	-0.57(-1.28%)
Apr 04, 2016	44.40	44.56	43.70	44.14	2,244,145	-0.37(-0.82%)
Apr 01, 2016	43.70	44.57	43.63	44.50	2,726,371	+0.66(+1.50%)
Mar 31, 2016	43.85	44.19	43.77	43.84	2,155,759	-0.12(-0.27%)
Mar 30, 2016	43.74	43.99	43.56	43.96	2,008,453	+0.35(+0.80%)
Mar 29, 2016	43.34	43.66	43.27	43.61	2,255,462	+0.13(+0.31%)
Mar 28, 2016	43.33	43.64	43.09	43.48	1,577,550	+0.18(+0.42%)
Mar 24, 2016	42.98	43.29	43.29	43.29	1,253,793	+0.06(+0.13%)
Mar 23, 2016	43.11	43.44	42.77	43.24	1,822,496	+0.11(+0.25%)
Mar 22, 2016	43.28	43.46	43.00	43.13	1,947,690	-0.17(-0.40%)
Mar 21, 2016	43.58	43.58	43.10	43.30	1,827,474	-0.22(-0.50%)
Mar 18, 2016	44.15	44.17	43.40	43.52	3,809,497	-0.47(-1.08%)
Mar 17, 2016	43.02	44.15	43.02	43.99	5,163,312	+0.87(+2.03%)
Mar 16, 2016	42.61	43.29	42.52	43.12	1,589,258	+0.61(+1.43%)
Mar 15, 2016	42.35	42.65	42.05	42.51	1,696,754	+0.02(+0.06%)
Mar 14, 2016	42.25	42.64	42.25	42.49	1,325,597	+0.30(+0.71%)
Mar 11, 2016	42.24	42.49	41.89	42.19	2,456,425	+0.23(+0.56%)
Mar 10, 2016	42.18	42.40	41.76	41.95	2,521,692	-0.21(-0.49%)
Mar 09, 2016	42.30	42.46	42.00	42.16	3,543,519	-0.40(-0.94%)
Mar 08, 2016	42.93	43.04	42.41	42.56	3,067,996	-0.62(-1.43%)
Mar 07, 2016	42.81	43.35	42.77	43.18	2,385,324	+0.11(+0.25%)
Mar 04, 2016	42.62	43.16	42.45	43.07	1,650,724	+0.42(+0.98%)
Mar 03, 2016	42.30	42.82	42.14	42.65	2,353,199	+0.37(+0.89%)
Mar 02, 2016	41.91	42.39	41.86	42.28	2,286,583	+0.15(+0.36%)
Mar 01, 2016	41.87	42.35	41.65	42.13	3,760,466	+0.45(+1.08%)
Feb 29, 2016	41.00	42.52	41.00	41.68	4,287,403	+0.49(+1.19%)
Feb 26, 2016	41.14	41.33	40.79	41.19	2,736,906	+0.07(+0.18%)
Feb 25, 2016	40.94	41.36	40.86	41.12	2,004,115	+0.17(+0.42%)
Feb 24, 2016	40.06	40.95	39.58	40.94	3,289,751	+0.60(+1.50%)
Feb 23, 2016	40.77	40.77	39.99	40.34	2,778,853	-0.60(-1.48%)
Feb 22, 2016	40.26	40.96	40.17	40.94	2,843,226	+1.13(+2.83%)
Feb 19, 2016	39.35	39.83	39.27	39.82	2,396,448	+0.20(+0.50%)
Feb 18, 2016	40.16	40.16	39.59	39.62	2,326,137	-0.46(-1.16%)
Feb 17, 2016	39.92	40.20	39.71	40.08	3,167,394	+0.35(+0.88%)
Feb 16, 2016	39.80	39.91	38.96	39.73	3,325,892	+0.58(+1.48%)
Feb 12, 2016	39.19	39.15	39.15	39.15	4,345,488	-0.03(-0.08%)
Feb 11, 2016	37.67	39.45	37.42	39.19	8,180,250	+1.58(+4.21%)
Feb 10, 2016	37.59	38.47	37.49	37.61	5,476,735	+0.24(+0.64%)
Feb 09, 2016	36.57	37.61	36.55	37.37	4,702,091	+0.34(+0.92%)
Feb 08, 2016	37.37	37.49	36.36	37.03	4,050,143	-0.75(-1.99%)
Feb 05, 2016	38.49	38.63	37.59	37.78	2,911,164	-0.89(-2.29%)
Feb 04, 2016	38.65	38.97	38.46	38.67	3,117,996	+0.00(+0.00%)
Feb 03, 2016	39.21	39.33	38.15	38.67	3,135,556	-0.42(-1.08%)
Feb 02, 2016	39.38	39.72	38.91	39.09	4,704,683	-0.68(-1.71%)

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.