Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.35	54.96	53.15	54.50	124,387	+0.11(+0.20%)
Apr 28, 2016	54.31	55.49	54.21	54.39	113,316	-0.02(-0.04%)
Apr 27, 2016	54.76	55.47	54.35	54.41	78,016	-0.79(-1.43%)
Apr 26, 2016	54.67	55.35	53.95	55.20	122,678	+0.09(+0.16%)
Apr 25, 2016	55.00	55.50	54.51	55.11	110,425	+0.19(+0.35%)
Apr 22, 2016	54.47	55.00	53.68	54.92	144,124	+0.52(+0.96%)
Apr 21, 2016	52.09	55.25	52.00	54.40	525,939	+2.22(+4.25%)
Apr 20, 2016	52.21	53.10	51.28	52.18	255,806	-0.57(-1.08%)
Apr 19, 2016	52.65	54.34	52.45	52.75	194,319	+0.11(+0.21%)
Apr 18, 2016	51.02	52.77	50.93	52.64	129,071	+1.23(+2.39%)
Apr 15, 2016	52.10	52.90	51.40	51.41	267,907	-1.13(-2.15%)
Apr 14, 2016	50.60	53.10	50.54	52.54	501,311	+1.44(+2.82%)
Apr 13, 2016	47.62	51.66	47.61	51.10	481,111	+2.57(+5.30%)
Apr 12, 2016	45.59	49.01	45.59	48.53	329,310	+3.00(+6.59%)
Apr 11, 2016	45.89	46.56	45.00	45.53	297,227	-0.19(-0.42%)
Apr 08, 2016	47.30	47.90	45.67	45.72	128,359	-1.27(-2.70%)
Apr 07, 2016	46.95	47.99	46.25	46.99	98,052	-0.04(-0.09%)
Apr 06, 2016	45.90	47.28	45.43	47.03	156,024	+1.17(+2.55%)
Apr 05, 2016	46.59	47.83	45.42	45.86	145,853	-1.02(-2.18%)
Apr 04, 2016	46.68	48.15	46.12	46.88	205,385	+0.15(+0.32%)
Apr 01, 2016	45.92	47.05	45.03	46.73	326,089	+0.73(+1.59%)
Mar 31, 2016	45.50	46.13	44.27	46.00	131,949	+0.75(+1.66%)
Mar 30, 2016	45.12	45.78	44.38	45.25	240,748	+0.01(+0.02%)
Mar 29, 2016	43.97	45.35	43.68	45.24	341,744	+1.18(+2.68%)
Mar 28, 2016	45.20	45.48	44.00	44.06	251,906	-0.88(-1.96%)
Mar 24, 2016	44.15	44.94	44.94	44.94	415,300	+0.79(+1.79%)
Mar 23, 2016	44.85	45.49	44.08	44.15	220,928	-0.82(-1.82%)
Mar 22, 2016	44.17	45.40	44.17	44.97	336,234	-0.04(-0.09%)
Mar 21, 2016	47.11	47.11	44.63	45.01	170,718	-2.05(-4.36%)
Mar 18, 2016	45.35	48.25	44.74	47.06	210,667	+2.05(+4.55%)
Mar 17, 2016	44.87	46.80	44.33	45.01	436,958	+0.20(+0.45%)
Mar 16, 2016	46.87	46.87	42.02	44.81	584,761	-2.58(-5.44%)
Mar 15, 2016	46.60	51.98	46.60	47.39	448,630	+1.06(+2.29%)
Mar 14, 2016	42.75	47.78	42.75	46.33	454,055	+3.60(+8.42%)
Mar 11, 2016	42.52	43.64	41.35	42.73	268,295	+0.73(+1.74%)
Mar 10, 2016	43.48	44.48	41.35	42.00	207,144	-1.15(-2.67%)
Mar 09, 2016	47.75	48.50	42.24	43.15	581,712	-1.62(-3.62%)
Mar 08, 2016	46.53	46.53	43.76	44.77	249,398	-1.27(-2.76%)
Mar 07, 2016	45.78	46.68	45.50	46.04	85,959	+0.48(+1.05%)
Mar 04, 2016	45.59	46.14	44.50	45.56	81,715	+0.36(+0.80%)
Mar 03, 2016	46.51	46.51	44.69	45.20	46,511	-1.05(-2.27%)
Mar 02, 2016	45.79	46.46	44.13	46.25	91,981	+0.74(+1.63%)
Mar 01, 2016	46.22	46.69	42.95	45.51	205,954	-1.11(-2.38%)
Feb 29, 2016	47.54	48.00	46.01	46.62	46,781	-0.83(-1.75%)
Feb 26, 2016	46.66	48.22	46.66	47.45	58,677	+0.40(+0.85%)
Feb 25, 2016	46.00	47.90	46.00	47.05	15,819	+0.41(+0.88%)
Feb 24, 2016	48.64	48.64	43.41	46.64	197,328	-2.59(-5.26%)
Feb 23, 2016	50.50	51.45	48.76	49.23	71,134	-0.97(-1.93%)
Feb 22, 2016	49.00	51.78	48.29	50.20	114,367	+0.90(+1.83%)
Feb 19, 2016	45.81	49.54	44.55	49.30	88,646	+3.53(+7.71%)
Feb 18, 2016	44.35	46.52	43.30	45.77	86,153	+1.25(+2.81%)
Feb 17, 2016	44.50	44.81	43.45	44.52	104,221	+0.30(+0.68%)
Feb 16, 2016	42.41	44.67	41.93	44.22	61,202	+1.93(+4.56%)
Feb 12, 2016	42.46	42.29	42.29	42.29	212,500	-0.13(-0.31%)
Feb 11, 2016	43.57	44.46	41.71	42.42	96,118	-1.77(-4.01%)
Feb 10, 2016	44.51	45.76	44.00	44.19	32,661	+0.38(+0.87%)
Feb 09, 2016	44.18	44.59	43.34	43.81	101,701	-0.72(-1.62%)
Feb 08, 2016	43.95	45.05	43.42	44.53	81,820	+0.65(+1.48%)
Feb 05, 2016	45.44	45.44	43.45	43.88	69,354	-1.51(-3.33%)
Feb 04, 2016	44.27	46.79	44.27	45.39	65,373	+0.40(+0.89%)
Feb 03, 2016	46.13	46.41	43.77	44.99	99,336	-0.76(-1.66%)
Feb 02, 2016	44.78	47.38	44.22	45.75	94,221	+0.45(+0.99%)

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.