Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.98	43.34	42.68	42.90	843,470	-0.16(-0.37%)
Apr 28, 2016	42.39	43.82	42.27	43.06	1,732,308	-0.09(-0.21%)
Apr 27, 2016	42.99	43.33	42.76	43.16	948,328	-0.14(-0.33%)
Apr 26, 2016	43.37	43.68	42.98	43.30	767,814	-0.01(-0.02%)
Apr 25, 2016	42.55	43.39	42.53	43.31	836,602	+0.55(+1.28%)
Apr 22, 2016	42.53	43.04	42.37	42.76	893,162	+0.37(+0.87%)
Apr 21, 2016	42.61	42.87	42.36	42.39	701,066	-0.05(-0.12%)
Apr 20, 2016	42.22	42.67	42.22	42.44	979,498	-0.03(-0.06%)
Apr 19, 2016	42.85	43.24	42.20	42.47	1,553,540	-0.65(-1.50%)
Apr 18, 2016	42.74	43.48	42.74	43.12	924,896	-0.05(-0.12%)
Apr 15, 2016	42.55	43.33	42.55	43.17	797,100	+0.33(+0.77%)
Apr 14, 2016	43.61	43.63	42.75	42.84	1,049,990	-0.63(-1.45%)
Apr 13, 2016	43.74	43.79	42.85	43.47	560,403	-0.06(-0.14%)
Apr 12, 2016	43.42	43.75	43.03	43.53	644,348	+0.25(+0.58%)
Apr 11, 2016	43.53	43.97	43.23	43.27	558,198	-0.08(-0.19%)
Apr 08, 2016	43.72	44.01	42.94	43.36	984,956	-0.45(-1.02%)
Apr 07, 2016	44.07	44.27	43.62	43.80	531,854	-0.37(-0.84%)
Apr 06, 2016	43.84	44.39	43.19	44.17	322,984	+0.29(+0.65%)
Apr 05, 2016	44.28	44.52	43.37	43.89	823,325	-0.69(-1.55%)
Apr 04, 2016	44.92	45.08	44.48	44.58	473,312	-0.40(-0.90%)
Apr 01, 2016	44.37	45.04	44.25	44.98	530,080	+0.33(+0.73%)
Mar 31, 2016	44.46	44.86	44.43	44.65	1,148,745	+0.04(+0.09%)
Mar 30, 2016	44.71	45.16	44.48	44.61	712,539	+0.06(+0.13%)
Mar 29, 2016	43.50	44.60	43.50	44.55	981,919	+1.05(+2.42%)
Mar 28, 2016	44.07	44.42	43.44	43.50	744,537	-0.44(-1.00%)
Mar 24, 2016	43.50	43.94	43.94	43.94	738,908	+0.23(+0.52%)
Mar 23, 2016	43.84	43.97	43.48	43.71	849,579	-0.32(-0.73%)
Mar 22, 2016	44.67	44.86	43.98	44.03	647,164	-0.87(-1.95%)
Mar 21, 2016	44.66	44.99	44.25	44.91	605,254	-0.03(-0.06%)
Mar 18, 2016	45.11	45.47	44.82	44.93	1,134,871	-0.07(-0.15%)
Mar 17, 2016	44.75	45.53	43.80	45.00	732,778	+0.37(+0.83%)
Mar 16, 2016	44.10	45.12	43.92	44.63	970,317	+0.34(+0.78%)
Mar 15, 2016	44.96	45.18	44.16	44.28	830,623	-0.87(-1.94%)
Mar 14, 2016	44.84	45.38	44.81	45.16	967,565	+0.16(+0.36%)
Mar 11, 2016	44.52	45.30	44.23	45.00	1,121,112	+0.51(+1.15%)
Mar 10, 2016	44.73	44.96	43.99	44.49	1,398,206	+0.08(+0.17%)
Mar 09, 2016	43.82	44.44	43.39	44.41	1,514,786	+0.77(+1.77%)
Mar 08, 2016	43.88	44.21	43.52	43.64	1,344,125	-0.35(-0.80%)
Mar 07, 2016	43.41	44.03	43.16	43.99	912,837	+0.38(+0.87%)
Mar 04, 2016	42.61	43.65	42.50	43.61	1,137,423	+1.34(+3.16%)
Mar 03, 2016	42.43	42.74	41.67	42.27	699,575	-0.38(-0.89%)
Mar 02, 2016	42.92	42.92	42.17	42.65	628,916	-0.19(-0.45%)
Mar 01, 2016	42.13	43.17	41.90	42.85	1,014,162	+0.87(+2.08%)
Feb 29, 2016	42.37	42.47	41.90	41.97	822,725	-0.33(-0.78%)
Feb 26, 2016	42.48	42.67	41.86	42.30	878,357	-0.07(-0.16%)
Feb 25, 2016	42.63	42.71	42.04	42.37	880,558	-0.02(-0.04%)
Feb 24, 2016	41.80	42.69	41.79	42.38	816,368	+0.37(+0.88%)
Feb 23, 2016	41.89	42.65	41.89	42.01	1,054,701	+0.23(+0.56%)
Feb 22, 2016	41.65	42.15	41.58	41.78	949,948	+0.48(+1.16%)
Feb 19, 2016	41.71	42.06	40.67	41.30	1,288,925	-0.57(-1.36%)
Feb 18, 2016	41.66	41.97	41.34	41.87	940,973	+0.12(+0.28%)
Feb 17, 2016	40.75	41.93	40.28	41.75	2,359,480	+0.39(+0.95%)
Feb 16, 2016	40.92	41.83	40.66	41.36	2,454,811	+0.96(+2.36%)
Feb 12, 2016	39.69	40.41	40.41	40.41	1,038,937	+0.84(+2.12%)
Feb 11, 2016	39.16	39.91	38.65	39.57	538,288	-0.10(-0.25%)
Feb 10, 2016	39.55	40.39	39.38	39.67	650,429	+0.30(+0.77%)
Feb 09, 2016	39.60	40.47	38.92	39.37	1,158,422	-0.23(-0.59%)
Feb 08, 2016	39.26	39.92	38.68	39.60	960,912	-0.02(-0.04%)
Feb 05, 2016	40.91	40.91	39.57	39.62	920,405	-1.29(-3.15%)
Feb 04, 2016	40.65	41.05	40.33	40.91	607,852	+0.09(+0.23%)
Feb 03, 2016	41.12	41.13	39.73	40.82	842,832	+0.03(+0.06%)
Feb 02, 2016	40.65	41.18	40.65	40.79	605,199	-0.34(-0.84%)

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.