Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.51	42.55	42.20	42.28	24,296	-0.06(-0.14%)
Apr 28, 2016	42.36	42.44	42.15	42.33	25,244	+0.32(+0.75%)
Apr 27, 2016	41.95	42.28	41.94	42.02	20,646	+0.15(+0.37%)
Apr 26, 2016	42.31	42.41	41.85	41.86	26,525	-0.63(-1.49%)
Apr 25, 2016	42.72	42.72	42.41	42.50	67,829	+0.16(+0.38%)
Apr 22, 2016	42.42	42.43	42.09	42.33	39,320	-0.27(-0.63%)
Apr 21, 2016	41.94	42.65	41.94	42.60	68,801	+0.86(+2.07%)
Apr 20, 2016	42.08	42.08	41.72	41.74	45,791	+0.98(+2.40%)
Apr 19, 2016	40.83	40.90	40.68	40.76	12,825	-0.07(-0.16%)
Apr 18, 2016	41.29	41.30	40.79	40.83	30,370	+0.05(+0.12%)
Apr 15, 2016	40.66	40.87	40.65	40.78	8,291	+0.23(+0.57%)
Apr 14, 2016	40.28	40.60	40.28	40.55	51,338	+0.29(+0.71%)
Apr 13, 2016	40.42	40.43	40.09	40.26	118,189	-0.78(-1.89%)
Apr 12, 2016	41.15	41.60	41.04	41.04	42,594	-0.20(-0.49%)
Apr 11, 2016	40.95	41.37	40.95	41.24	30,057	-0.54(-1.28%)
Apr 08, 2016	41.59	41.80	41.21	41.78	25,907	-0.27(-0.64%)
Apr 07, 2016	41.34	42.23	41.31	42.05	63,480	+1.28(+3.15%)
Apr 06, 2016	41.29	41.32	40.75	40.76	23,086	-0.51(-1.23%)
Apr 05, 2016	41.35	41.39	40.92	41.27	41,111	-0.29(-0.69%)
Apr 04, 2016	41.40	41.61	41.15	41.56	41,589	+0.34(+0.81%)
Apr 01, 2016	42.21	42.21	41.13	41.22	22,649	-0.12(-0.30%)
Mar 31, 2016	41.04	41.40	41.04	41.35	25,778	+0.30(+0.72%)
Mar 30, 2016	41.31	41.36	40.89	41.05	64,372	-1.42(-3.34%)
Mar 29, 2016	42.86	43.05	42.32	42.47	32,507	+0.03(+0.07%)
Mar 28, 2016	42.60	42.74	42.21	42.44	21,306	-0.31(-0.72%)
Mar 24, 2016	42.65	42.74	42.74	42.74	22,537	+0.83(+1.99%)
Mar 23, 2016	41.49	41.95	41.49	41.91	56,286	+0.13(+0.32%)
Mar 22, 2016	41.64	41.81	41.37	41.78	25,529	+0.85(+2.08%)
Mar 21, 2016	40.85	41.29	40.85	40.92	61,174	-0.69(-1.66%)
Mar 18, 2016	42.07	42.34	41.42	41.61	65,743	-0.79(-1.85%)
Mar 17, 2016	43.13	43.13	42.37	42.40	86,437	-0.73(-1.69%)
Mar 16, 2016	44.34	44.52	43.13	43.13	50,182	-1.17(-2.64%)
Mar 15, 2016	44.29	44.51	44.17	44.30	40,596	+0.28(+0.63%)
Mar 14, 2016	44.03	44.27	43.91	44.02	19,347	-0.46(-1.03%)
Mar 11, 2016	45.29	45.76	44.42	44.48	31,674	-1.16(-2.54%)
Mar 10, 2016	45.05	45.88	45.05	45.64	82,952	+1.07(+2.41%)
Mar 09, 2016	44.40	44.80	44.40	44.57	48,017	+0.05(+0.11%)
Mar 08, 2016	43.67	45.03	43.66	44.52	91,168	+0.76(+1.73%)
Mar 07, 2016	43.57	43.83	43.38	43.76	60,243	+0.51(+1.17%)
Mar 04, 2016	43.99	44.00	43.08	43.25	107,764	-1.27(-2.84%)
Mar 03, 2016	44.61	44.84	44.39	44.52	50,615	-0.28(-0.62%)
Mar 02, 2016	44.92	45.06	44.59	44.80	134,998	-1.08(-2.36%)
Mar 01, 2016	46.39	46.48	45.88	45.88	115,498	-1.29(-2.74%)
Feb 29, 2016	47.02	47.37	46.99	47.17	214,317	+0.63(+1.36%)
Feb 26, 2016	46.50	46.67	46.14	46.54	89,159	-0.42(-0.90%)
Feb 25, 2016	47.54	47.68	46.86	46.96	103,520	+2.17(+4.84%)
Feb 24, 2016	45.33	45.39	44.66	44.80	80,563	-0.60(-1.33%)
Feb 23, 2016	44.96	45.43	44.81	45.40	51,309	+1.19(+2.69%)
Feb 22, 2016	44.57	45.05	44.09	44.21	86,982	-1.47(-3.21%)
Feb 19, 2016	45.78	45.83	45.47	45.68	233,431	-0.12(-0.27%)
Feb 18, 2016	45.24	45.87	45.24	45.80	48,808	+0.70(+1.55%)
Feb 17, 2016	45.58	45.92	44.94	45.10	272,312	-0.86(-1.88%)
Feb 16, 2016	46.48	46.71	45.81	45.97	815,346	-3.57(-7.22%)
Feb 12, 2016	50.10	49.54	49.54	49.54	194,490	-0.85(-1.69%)
Feb 11, 2016	50.60	50.64	50.03	50.39	254,602	+1.04(+2.12%)
Feb 10, 2016	49.56	49.56	48.76	49.35	70,957	-0.40(-0.81%)
Feb 09, 2016	50.11	50.55	49.36	49.75	120,345	+0.43(+0.87%)
Feb 08, 2016	49.57	49.70	49.09	49.32	114,459	+0.35(+0.72%)
Feb 05, 2016	48.09	49.12	48.03	48.96	65,070	+1.15(+2.41%)
Feb 04, 2016	48.02	48.11	47.33	47.81	490,008	-0.50(-1.03%)
Feb 03, 2016	48.82	49.83	48.18	48.31	94,934	-0.62(-1.27%)
Feb 02, 2016	48.68	49.19	48.45	48.94	125,723	-0.90(-1.81%)

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.