Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.74	41.76	40.72	41.10	4,760,814	-1.75(-4.08%)
Apr 28, 2016	42.92	43.24	42.56	42.85	2,127,600	-0.77(-1.77%)
Apr 27, 2016	43.67	43.78	43.50	43.62	1,377,923	-0.42(-0.95%)
Apr 26, 2016	43.71	44.04	43.63	44.04	976,570	-0.28(-0.63%)
Apr 25, 2016	44.32	44.41	44.17	44.32	819,871	+0.12(+0.27%)
Apr 22, 2016	44.20	44.39	43.98	44.20	746,592	-0.02(-0.05%)
Apr 21, 2016	44.30	44.50	44.10	44.22	1,576,062	+0.11(+0.25%)
Apr 20, 2016	44.16	44.37	43.83	44.11	1,080,091	-0.08(-0.18%)
Apr 19, 2016	44.24	44.33	43.98	44.19	1,050,170	+0.47(+1.08%)
Apr 18, 2016	43.49	44.01	43.46	43.72	1,576,851	-0.05(-0.11%)
Apr 15, 2016	43.54	43.94	43.51	43.77	4,098,927	-0.42(-0.95%)
Apr 14, 2016	43.55	44.34	43.47	44.19	6,514,840	+0.90(+2.08%)
Apr 13, 2016	42.50	43.32	42.46	43.29	2,091,585	+1.02(+2.41%)
Apr 12, 2016	42.04	42.37	41.70	42.27	900,415	+0.08(+0.19%)
Apr 11, 2016	42.58	42.67	42.19	42.19	662,193	-0.17(-0.40%)
Apr 08, 2016	42.53	42.62	42.22	42.36	868,235	+0.18(+0.43%)
Apr 07, 2016	42.55	42.71	42.15	42.18	1,335,622	-0.60(-1.40%)
Apr 06, 2016	41.79	42.81	41.79	42.78	1,168,381	+1.51(+3.66%)
Apr 05, 2016	41.22	41.35	40.98	41.27	2,768,732	-0.57(-1.36%)
Apr 04, 2016	42.14	42.41	41.83	41.84	3,918,107	+1.51(+3.74%)
Apr 01, 2016	39.52	40.59	39.48	40.33	2,951,962	+0.17(+0.42%)
Mar 31, 2016	40.58	40.65	40.16	40.16	6,513,275	-0.53(-1.30%)
Mar 30, 2016	40.26	40.83	40.25	40.69	5,597,225	+0.75(+1.88%)
Mar 29, 2016	39.15	40.00	38.95	39.94	5,798,866	+1.19(+3.07%)
Mar 28, 2016	39.00	39.04	38.75	38.75	2,075,378	-0.12(-0.31%)
Mar 24, 2016	38.58	38.87	38.87	38.87	2,236,800	-0.53(-1.35%)
Mar 23, 2016	39.88	39.88	39.27	39.40	1,164,799	-0.50(-1.25%)
Mar 22, 2016	39.12	40.01	39.07	39.90	2,258,676	-0.12(-0.30%)
Mar 21, 2016	39.90	40.06	39.76	40.02	1,877,794	+0.03(+0.08%)
Mar 18, 2016	40.07	40.16	39.82	39.99	2,049,335	-0.41(-1.01%)
Mar 17, 2016	40.37	40.55	40.18	40.40	1,812,518	-0.36(-0.88%)
Mar 16, 2016	40.73	40.93	40.31	40.76	3,620,763	-0.39(-0.95%)
Mar 15, 2016	41.17	41.30	40.98	41.15	1,544,205	-0.49(-1.18%)
Mar 14, 2016	41.53	41.75	41.46	41.64	827,664	+0.18(+0.43%)
Mar 11, 2016	41.32	41.46	41.13	41.46	744,595	+0.97(+2.40%)
Mar 10, 2016	41.06	41.38	40.25	40.49	951,387	+0.25(+0.62%)
Mar 09, 2016	40.18	40.37	40.00	40.24	2,060,474	+0.25(+0.63%)
Mar 08, 2016	39.97	40.13	39.84	39.99	1,123,778	+0.06(+0.15%)
Mar 07, 2016	39.27	40.06	39.22	39.93	2,781,681	+0.12(+0.30%)
Mar 04, 2016	39.78	39.91	39.51	39.81	998,747	+0.19(+0.48%)
Mar 03, 2016	38.99	39.66	38.95	39.62	1,829,764	-0.57(-1.42%)
Mar 02, 2016	39.88	40.19	39.73	40.19	1,072,992	-0.03(-0.07%)
Mar 01, 2016	39.88	40.22	39.68	40.22	896,100	+0.67(+1.69%)
Feb 29, 2016	39.56	39.95	39.37	39.55	874,752	-0.60(-1.49%)
Feb 26, 2016	40.36	40.49	40.01	40.15	869,814	-0.15(-0.37%)
Feb 25, 2016	39.36	40.82	39.32	40.30	3,911,631	+1.26(+3.23%)
Feb 24, 2016	37.73	39.05	37.64	39.04	3,097,469	+0.43(+1.11%)
Feb 23, 2016	38.90	39.05	38.61	38.61	1,504,737	-0.51(-1.30%)
Feb 22, 2016	39.27	39.43	39.06	39.12	1,299,785	+0.09(+0.23%)
Feb 19, 2016	38.85	39.12	38.71	39.03	2,010,546	-0.17(-0.43%)
Feb 18, 2016	39.49	39.60	39.17	39.20	1,697,967	-0.13(-0.33%)
Feb 17, 2016	39.20	39.53	39.11	39.33	2,537,970	+0.52(+1.34%)
Feb 16, 2016	38.79	39.01	38.55	38.81	2,345,754	-0.17(-0.44%)
Feb 12, 2016	38.39	38.98	38.98	38.98	2,598,200	+0.61(+1.59%)
Feb 11, 2016	38.59	38.64	38.13	38.37	3,582,525	-0.12(-0.31%)
Feb 10, 2016	38.43	38.89	38.31	38.49	2,334,505	-0.38(-0.98%)
Feb 09, 2016	38.38	39.04	38.33	38.87	2,658,733	-0.34(-0.87%)
Feb 08, 2016	39.09	39.56	38.91	39.21	1,246,954	-0.61(-1.53%)
Feb 05, 2016	40.12	40.15	39.71	39.82	1,032,987	-0.77(-1.90%)
Feb 04, 2016	40.41	40.88	40.23	40.59	1,340,295	-0.44(-1.07%)
Feb 03, 2016	40.54	41.15	40.12	41.03	1,934,794	+0.21(+0.51%)
Feb 02, 2016	41.17	41.17	40.67	40.82	1,861,471	-0.82(-1.97%)

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.