Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.29	45.79	45.10	45.47	45,319	-0.42(-0.91%)
Apr 28, 2016	45.96	46.41	45.77	45.89	36,759	-0.23(-0.49%)
Apr 27, 2016	45.46	46.24	45.35	46.12	51,581	+0.65(+1.42%)
Apr 26, 2016	44.89	45.53	44.43	45.47	50,340	+0.56(+1.24%)
Apr 25, 2016	45.40	45.55	44.66	44.92	69,084	-0.44(-0.97%)
Apr 22, 2016	45.35	45.85	45.05	45.36	72,048	+0.14(+0.30%)
Apr 21, 2016	45.66	46.11	44.93	45.22	71,705	-0.65(-1.41%)
Apr 20, 2016	45.33	46.15	45.01	45.87	87,516	+0.42(+0.92%)
Apr 19, 2016	45.79	45.79	44.93	45.45	81,549	-0.17(-0.38%)
Apr 18, 2016	44.93	45.81	44.92	45.62	43,940	+0.38(+0.85%)
Apr 15, 2016	44.69	45.43	44.43	45.24	42,207	+0.38(+0.85%)
Apr 14, 2016	44.36	44.99	43.87	44.85	41,638	+0.24(+0.53%)
Apr 13, 2016	43.99	44.72	43.61	44.62	83,010	+0.73(+1.66%)
Apr 12, 2016	42.62	44.16	42.62	43.89	99,798	+1.33(+3.13%)
Apr 11, 2016	43.61	43.75	42.31	42.56	89,142	-0.99(-2.28%)
Apr 08, 2016	44.05	44.29	43.32	43.55	75,989	-0.17(-0.40%)
Apr 07, 2016	43.57	44.15	43.43	43.72	175,174	-0.23(-0.52%)
Apr 06, 2016	44.03	44.42	43.71	43.95	57,787	-0.05(-0.10%)
Apr 05, 2016	44.81	45.14	43.95	44.00	88,596	-1.15(-2.55%)
Apr 04, 2016	45.71	45.71	45.01	45.15	91,576	-0.44(-0.96%)
Apr 01, 2016	45.14	45.81	44.73	45.58	63,282	+0.23(+0.50%)
Mar 31, 2016	45.83	45.98	45.25	45.36	169,877	-0.32(-0.70%)
Mar 30, 2016	45.49	45.77	44.56	45.67	96,120	+0.42(+0.93%)
Mar 29, 2016	43.42	45.26	43.27	45.26	110,629	+1.83(+4.22%)
Mar 28, 2016	42.28	43.71	42.22	43.42	114,980	+1.02(+2.41%)
Mar 24, 2016	42.89	42.40	42.40	42.40	164,796	-0.48(-1.13%)
Mar 23, 2016	43.14	43.50	42.78	42.88	134,054	-0.23(-0.53%)
Mar 22, 2016	42.98	43.89	42.53	43.11	95,584	+0.05(+0.11%)
Mar 21, 2016	44.44	45.12	43.04	43.07	196,518	-1.58(-3.53%)
Mar 18, 2016	44.98	45.18	44.54	44.64	156,676	-0.06(-0.14%)
Mar 17, 2016	45.78	45.89	43.72	44.71	129,376	-1.24(-2.70%)
Mar 16, 2016	45.44	46.30	45.42	45.95	149,916	+0.51(+1.12%)
Mar 15, 2016	46.41	46.41	45.32	45.44	61,216	-1.13(-2.42%)
Mar 14, 2016	46.36	47.12	46.33	46.56	92,781	+0.25(+0.53%)
Mar 11, 2016	46.16	46.94	45.76	46.32	110,446	+0.51(+1.11%)
Mar 10, 2016	46.81	47.23	45.52	45.81	79,651	-0.71(-1.52%)
Mar 09, 2016	46.75	46.75	45.90	46.52	93,519	-0.15(-0.31%)
Mar 08, 2016	46.57	48.20	46.45	46.66	126,017	+0.03(+0.06%)
Mar 07, 2016	46.35	47.60	45.96	46.64	180,176	+0.26(+0.57%)
Mar 04, 2016	48.83	48.91	45.90	46.37	145,142	-2.54(-5.18%)
Mar 03, 2016	46.27	49.40	45.98	48.91	154,866	+3.09(+6.74%)
Mar 02, 2016	44.73	45.87	44.56	45.82	85,342	+0.95(+2.13%)
Mar 01, 2016	45.87	45.87	44.46	44.86	90,764	-1.21(-2.62%)
Feb 29, 2016	46.48	47.08	46.05	46.07	83,396	-0.52(-1.11%)
Feb 26, 2016	46.66	46.97	46.21	46.59	69,608	+0.13(+0.27%)
Feb 25, 2016	46.58	46.79	46.08	46.46	55,396	+0.15(+0.31%)
Feb 24, 2016	45.36	46.52	45.14	46.32	97,317	+0.47(+1.03%)
Feb 23, 2016	45.52	46.26	45.38	45.85	53,583	+0.16(+0.36%)
Feb 22, 2016	45.57	46.35	45.48	45.68	43,916	+0.32(+0.70%)
Feb 19, 2016	44.32	45.52	43.70	45.36	79,885	+0.99(+2.23%)
Feb 18, 2016	44.83	45.21	43.99	44.37	84,187	-0.52(-1.15%)
Feb 17, 2016	46.67	47.51	44.82	44.89	94,846	-1.32(-2.85%)
Feb 16, 2016	45.66	46.50	44.98	46.21	78,224	+0.98(+2.17%)
Feb 12, 2016	45.36	45.23	45.23	45.23	99,347	+0.45(+0.99%)
Feb 11, 2016	44.05	45.19	44.05	44.78	76,253	+0.01(+0.02%)
Feb 10, 2016	44.39	45.40	44.38	44.77	57,335	+0.80(+1.82%)
Feb 09, 2016	43.66	44.54	43.16	43.97	46,335	-0.06(-0.14%)
Feb 08, 2016	42.68	44.13	41.77	44.04	63,776	+0.88(+2.04%)
Feb 05, 2016	44.41	44.77	43.11	43.16	59,634	-1.44(-3.22%)
Feb 04, 2016	44.12	45.53	44.11	44.59	54,923	+0.26(+0.59%)
Feb 03, 2016	44.96	44.96	43.21	44.33	86,751	-0.42(-0.93%)
Feb 02, 2016	45.25	45.39	44.64	44.75	66,366	-0.89(-1.95%)

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.