Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.66	43.96	43.20	43.42	5,276,050	-0.31(-0.71%)
Apr 28, 2016	44.59	44.59	43.56	43.73	4,494,872	-1.01(-2.26%)
Apr 27, 2016	44.69	45.16	44.48	44.74	5,285,371	+0.14(+0.32%)
Apr 26, 2016	44.21	44.63	44.15	44.59	3,989,567	+0.64(+1.45%)
Apr 25, 2016	44.03	44.21	43.71	43.96	4,298,572	-0.13(-0.29%)
Apr 22, 2016	43.99	44.43	43.79	44.09	4,503,286	+0.24(+0.54%)
Apr 21, 2016	43.80	44.13	43.76	43.85	3,421,469	+0.08(+0.18%)
Apr 20, 2016	44.44	44.50	43.74	43.77	4,633,436	-0.46(-1.04%)
Apr 19, 2016	44.18	44.59	43.89	44.23	4,662,326	+0.34(+0.78%)
Apr 18, 2016	43.97	44.00	43.28	43.89	4,352,096	-0.08(-0.18%)
Apr 15, 2016	43.82	44.18	43.72	43.97	4,383,515	+0.20(+0.45%)
Apr 14, 2016	44.30	44.30	43.69	43.77	3,070,444	-0.32(-0.72%)
Apr 13, 2016	43.70	44.12	43.38	44.09	5,358,736	+0.75(+1.72%)
Apr 12, 2016	42.81	43.63	42.75	43.34	4,259,299	+0.60(+1.39%)
Apr 11, 2016	42.86	43.33	42.74	42.74	5,441,779	-0.05(-0.11%)
Apr 08, 2016	42.51	43.24	42.42	42.79	4,673,730	+0.77(+1.83%)
Apr 07, 2016	42.11	42.62	41.96	42.02	5,771,622	-0.28(-0.66%)
Apr 06, 2016	42.71	42.72	41.80	42.30	5,648,937	-0.23(-0.54%)
Apr 05, 2016	42.95	43.08	42.27	42.53	4,024,745	-0.48(-1.11%)
Apr 04, 2016	43.54	43.59	42.56	43.00	5,360,916	-0.51(-1.17%)
Apr 01, 2016	42.21	43.54	42.15	43.51	4,453,395	+0.29(+0.68%)
Mar 31, 2016	43.35	43.48	43.02	43.22	3,700,935	-0.14(-0.33%)
Mar 30, 2016	43.71	43.78	43.15	43.36	2,800,701	+0.09(+0.20%)
Mar 29, 2016	42.99	43.34	42.62	43.28	4,207,011	+0.10(+0.22%)
Mar 28, 2016	43.25	43.41	42.89	43.18	3,788,748	-0.05(-0.11%)
Mar 24, 2016	43.05	43.23	43.23	43.23	4,684,012	-0.17(-0.38%)
Mar 23, 2016	43.70	43.78	43.27	43.39	4,756,778	-0.57(-1.30%)
Mar 22, 2016	43.39	44.14	43.37	43.97	4,448,673	+0.26(+0.60%)
Mar 21, 2016	43.46	43.75	43.35	43.70	6,187,263	+0.28(+0.64%)
Mar 18, 2016	43.67	43.71	43.09	43.43	16,021,327	-0.08(-0.18%)
Mar 17, 2016	41.06	43.86	40.98	43.51	15,210,817	+2.61(+6.39%)
Mar 16, 2016	40.53	41.01	40.24	40.89	3,817,078	+0.52(+1.30%)
Mar 15, 2016	40.29	40.41	39.79	40.37	3,826,000	-0.36(-0.88%)
Mar 14, 2016	40.45	40.87	40.42	40.72	3,458,549	-0.02(-0.04%)
Mar 11, 2016	40.44	40.90	40.33	40.74	4,384,809	+0.56(+1.40%)
Mar 10, 2016	40.15	40.24	39.58	40.18	5,996,037	+0.39(+0.98%)
Mar 09, 2016	40.49	40.64	39.74	39.79	5,960,429	-0.53(-1.32%)
Mar 08, 2016	40.88	41.25	40.25	40.32	6,373,646	-0.94(-2.27%)
Mar 07, 2016	40.61	41.27	40.53	41.26	3,929,231	+0.52(+1.27%)
Mar 04, 2016	40.37	40.93	40.24	40.74	4,544,757	+0.37(+0.93%)
Mar 03, 2016	40.06	40.41	39.94	40.37	3,141,409	+0.30(+0.75%)
Mar 02, 2016	39.65	40.08	39.40	40.06	4,481,095	+0.35(+0.88%)
Mar 01, 2016	39.33	40.00	39.06	39.71	3,577,878	+0.91(+2.33%)
Feb 29, 2016	39.26	39.36	38.78	38.81	5,240,953	-0.44(-1.11%)
Feb 26, 2016	38.93	39.58	38.81	39.25	5,121,724	+0.60(+1.54%)
Feb 25, 2016	38.45	38.67	38.08	38.65	2,841,899	+0.21(+0.56%)
Feb 24, 2016	37.99	38.48	37.50	38.44	3,951,987	-0.08(-0.21%)
Feb 23, 2016	39.11	39.40	38.42	38.51	3,478,901	-0.65(-1.66%)
Feb 22, 2016	38.20	39.32	38.54	39.17	4,799,022	+0.97(+2.54%)
Feb 19, 2016	38.30	38.40	37.84	38.20	5,535,820	-0.22(-0.58%)
Feb 18, 2016	38.17	38.76	38.09	38.42	6,562,390	+0.46(+1.21%)
Feb 17, 2016	37.39	38.32	37.34	37.96	4,722,897	+0.91(+2.45%)
Feb 16, 2016	37.13	37.21	36.42	37.05	5,791,277	+0.48(+1.30%)
Feb 12, 2016	36.14	36.58	36.58	36.58	5,348,231	+0.47(+1.30%)
Feb 11, 2016	35.65	36.41	35.53	36.11	5,071,284	-0.27(-0.74%)
Feb 10, 2016	36.90	37.11	36.31	36.38	5,595,865	-0.53(-1.43%)
Feb 09, 2016	36.58	37.22	36.35	36.91	6,254,099	-0.12(-0.32%)
Feb 08, 2016	36.54	37.24	36.17	37.02	6,573,819	+0.12(+0.32%)
Feb 05, 2016	36.69	37.13	36.50	36.91	4,982,694	+0.03(+0.09%)
Feb 04, 2016	36.44	37.99	36.35	36.87	9,985,262	+0.61(+1.69%)
Feb 03, 2016	36.35	36.56	35.22	36.26	7,700,375	+0.20(+0.55%)
Feb 02, 2016	35.40	37.13	35.28	36.06	8,628,880	+0.27(+0.75%)

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.