Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.56	50.74	49.92	50.09	455,063	-0.27(-0.54%)
Apr 28, 2016	50.30	51.00	49.71	50.36	933,083	+0.30(+0.60%)
Apr 27, 2016	51.51	51.55	49.50	50.06	1,039,290	-1.67(-3.23%)
Apr 26, 2016	50.49	51.80	50.34	51.73	991,716	+1.60(+3.19%)
Apr 25, 2016	50.75	50.99	50.02	50.13	576,249	-0.87(-1.71%)
Apr 22, 2016	50.88	51.38	50.12	51.00	703,831	-0.14(-0.27%)
Apr 21, 2016	49.45	51.68	49.45	51.14	1,366,071	+1.92(+3.90%)
Apr 20, 2016	49.35	49.78	49.07	49.22	422,025	+0.09(+0.18%)
Apr 19, 2016	50.48	50.52	48.94	49.13	392,935	-1.35(-2.67%)
Apr 18, 2016	49.92	50.49	49.58	50.48	474,134	+0.49(+0.98%)
Apr 15, 2016	50.20	50.20	49.76	49.99	511,785	-0.09(-0.18%)
Apr 14, 2016	50.80	50.98	49.83	50.08	742,990	-0.73(-1.44%)
Apr 13, 2016	50.55	51.34	49.80	50.81	1,063,515	+1.47(+2.98%)
Apr 12, 2016	49.21	49.61	48.67	49.34	585,237	+0.25(+0.51%)
Apr 11, 2016	49.90	50.02	49.01	49.09	449,023	-0.25(-0.51%)
Apr 08, 2016	49.74	50.00	49.14	49.34	560,437	-0.46(-0.92%)
Apr 07, 2016	49.29	49.84	48.61	49.80	681,442	+0.70(+1.43%)
Apr 06, 2016	47.40	49.47	47.40	49.10	808,835	+1.63(+3.43%)
Apr 05, 2016	47.89	48.52	47.40	47.47	400,514	-0.86(-1.78%)
Apr 04, 2016	47.40	48.38	46.99	48.33	659,403	+0.89(+1.88%)
Apr 01, 2016	47.37	47.50	46.61	47.44	363,579	+0.07(+0.15%)
Mar 31, 2016	47.22	48.11	47.22	47.37	184,128	-0.05(-0.11%)
Mar 30, 2016	47.30	47.76	47.12	47.42	316,911	+0.35(+0.74%)
Mar 29, 2016	46.47	47.31	46.00	47.07	474,111	+0.50(+1.07%)
Mar 28, 2016	46.92	47.07	45.86	46.57	297,521	-0.35(-0.75%)
Mar 24, 2016	46.67	46.92	46.92	46.92	476,600	+0.16(+0.34%)
Mar 23, 2016	48.84	49.38	46.61	46.76	671,480	-2.09(-4.28%)
Mar 22, 2016	47.72	49.00	47.71	48.85	422,939	+0.74(+1.54%)
Mar 21, 2016	47.96	48.84	47.78	48.11	374,586	+0.33(+0.69%)
Mar 18, 2016	48.00	48.24	47.23	47.78	432,874	-0.08(-0.17%)
Mar 17, 2016	47.24	48.25	46.00	47.86	441,884	+0.91(+1.94%)
Mar 16, 2016	46.34	47.16	46.00	46.95	422,672	+0.30(+0.64%)
Mar 15, 2016	46.41	46.95	46.28	46.65	531,907	-0.10(-0.21%)
Mar 14, 2016	47.01	47.55	46.36	46.75	549,425	-0.63(-1.33%)
Mar 11, 2016	43.99	48.17	43.99	47.38	1,553,816	+3.66(+8.37%)
Mar 10, 2016	44.42	44.59	43.54	43.72	620,094	-0.35(-0.79%)
Mar 09, 2016	43.75	44.15	43.05	44.07	387,432	+0.56(+1.29%)
Mar 08, 2016	42.94	43.63	42.64	43.51	390,733	+0.27(+0.62%)
Mar 07, 2016	43.23	43.68	42.88	43.24	354,533	-0.39(-0.89%)
Mar 04, 2016	43.07	43.96	42.95	43.63	631,867	+0.63(+1.47%)
Mar 03, 2016	42.00	43.46	42.00	43.00	1,201,094	-0.75(-1.71%)
Mar 02, 2016	43.55	44.07	43.17	43.75	840,852	+0.54(+1.25%)
Mar 01, 2016	43.32	43.76	42.89	43.21	592,071	+0.49(+1.15%)
Feb 29, 2016	43.87	44.12	42.71	42.72	366,140	-1.34(-3.04%)
Feb 26, 2016	43.61	44.20	43.08	44.06	357,080	+1.31(+3.06%)
Feb 25, 2016	42.72	43.00	41.62	42.75	371,848	-0.54(-1.25%)
Feb 24, 2016	43.09	43.52	42.15	43.29	355,586	-0.25(-0.57%)
Feb 23, 2016	43.65	43.94	42.81	43.54	315,722	-0.59(-1.34%)
Feb 22, 2016	43.87	44.83	43.66	44.13	284,309	+0.46(+1.05%)
Feb 19, 2016	43.07	43.95	43.02	43.67	232,371	+0.55(+1.28%)
Feb 18, 2016	43.35	43.63	42.60	43.12	260,497	+0.06(+0.14%)
Feb 17, 2016	43.41	43.77	42.62	43.06	451,003	-0.24(-0.55%)
Feb 16, 2016	43.00	43.87	42.15	43.30	660,854	+1.45(+3.46%)
Feb 12, 2016	40.12	41.85	41.85	41.85	584,500	+1.58(+3.92%)
Feb 11, 2016	39.87	40.96	39.58	40.27	548,759	-0.94(-2.28%)
Feb 10, 2016	41.84	42.58	41.01	41.21	289,916	-0.11(-0.27%)
Feb 09, 2016	40.81	42.83	40.61	41.32	372,279	-0.04(-0.10%)
Feb 08, 2016	40.99	41.74	40.65	41.36	432,124	-0.39(-0.93%)
Feb 05, 2016	43.35	43.45	41.53	41.75	525,396	-1.80(-4.13%)
Feb 04, 2016	43.38	43.80	42.85	43.55	457,252	+0.07(+0.16%)
Feb 03, 2016	43.81	44.00	42.47	43.48	1,112,691	-0.18(-0.41%)
Feb 02, 2016	46.00	46.16	43.53	43.66	1,161,553	-2.80(-6.03%)

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.