Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	45.10	45.10	43.03	43.63	398,264	-1.48(-3.28%)
Apr 28, 2016	45.31	45.99	44.97	45.11	366,213	-0.52(-1.14%)
Apr 27, 2016	45.60	45.76	44.35	45.63	399,729	+0.00(+0.00%)
Apr 26, 2016	44.57	45.96	44.12	45.63	733,611	-0.97(-2.08%)
Apr 25, 2016	46.68	47.23	45.75	46.60	563,010	-0.37(-0.79%)
Apr 22, 2016	46.50	48.46	45.83	46.97	980,897	+0.80(+1.73%)
Apr 21, 2016	45.00	46.39	43.71	46.17	994,922	+4.63(+11.15%)
Apr 20, 2016	41.36	41.99	41.09	41.54	527,769	+0.05(+0.12%)
Apr 19, 2016	41.47	41.70	41.47	41.49	289,662	+0.14(+0.34%)
Apr 18, 2016	40.06	41.77	40.06	41.35	223,458	+0.55(+1.35%)
Apr 15, 2016	40.18	40.89	39.45	40.80	304,718	+0.40(+0.99%)
Apr 14, 2016	40.82	41.00	40.23	40.40	258,930	-0.42(-1.03%)
Apr 13, 2016	39.34	40.99	39.34	40.82	298,264	+1.69(+4.32%)
Apr 12, 2016	38.64	39.23	37.96	39.13	276,977	+0.49(+1.27%)
Apr 11, 2016	39.28	39.72	38.35	38.64	257,189	-0.51(-1.30%)
Apr 08, 2016	39.67	40.05	38.83	39.15	223,311	-0.34(-0.86%)
Apr 07, 2016	39.70	40.25	38.81	39.49	495,018	-0.46(-1.15%)
Apr 06, 2016	39.00	40.05	38.00	39.95	278,045	+1.08(+2.78%)
Apr 05, 2016	38.24	39.09	38.15	38.87	310,530	+0.45(+1.17%)
Apr 04, 2016	38.57	39.47	37.36	38.42	298,684	-0.24(-0.62%)
Apr 01, 2016	38.26	38.77	37.68	38.66	218,382	-0.05(-0.13%)
Mar 31, 2016	38.27	39.53	37.88	38.71	481,710	+0.55(+1.44%)
Mar 30, 2016	37.89	38.54	37.37	38.16	337,992	+0.50(+1.33%)
Mar 29, 2016	35.93	37.70	35.78	37.66	394,073	+1.53(+4.23%)
Mar 28, 2016	35.71	36.40	35.59	36.13	263,730	+0.40(+1.12%)
Mar 24, 2016	35.36	35.73	35.73	35.73	327,100	+0.07(+0.20%)
Mar 23, 2016	36.55	36.96	35.44	35.66	640,279	-0.86(-2.35%)
Mar 22, 2016	36.06	36.68	35.86	36.52	187,530	+0.34(+0.94%)
Mar 21, 2016	36.68	37.39	35.72	36.18	253,164	-0.65(-1.76%)
Mar 18, 2016	36.00	37.07	35.81	36.83	539,577	+1.09(+3.05%)
Mar 17, 2016	35.13	35.83	34.25	35.74	328,288	+0.55(+1.56%)
Mar 16, 2016	34.99	35.75	34.67	35.19	281,502	+0.13(+0.37%)
Mar 15, 2016	36.26	36.95	34.94	35.06	422,518	-1.42(-3.89%)
Mar 14, 2016	37.15	37.40	36.24	36.48	326,545	-0.67(-1.80%)
Mar 11, 2016	36.13	37.17	36.05	37.15	279,206	+1.33(+3.71%)
Mar 10, 2016	35.72	36.11	35.55	35.82	497,607	-0.10(-0.28%)
Mar 09, 2016	35.96	36.11	35.53	35.92	242,217	+0.14(+0.39%)
Mar 08, 2016	36.82	37.08	35.63	35.78	302,183	-1.40(-3.77%)
Mar 07, 2016	36.32	37.58	35.96	37.18	423,487	+0.52(+1.42%)
Mar 04, 2016	36.17	36.77	35.74	36.66	450,840	+0.42(+1.16%)
Mar 03, 2016	35.60	36.45	35.60	36.24	691,285	+0.52(+1.46%)
Mar 02, 2016	35.25	36.12	35.01	35.72	422,501	+0.51(+1.45%)
Mar 01, 2016	34.62	36.00	34.47	35.21	832,516	+0.71(+2.06%)
Feb 29, 2016	34.77	35.15	34.40	34.50	423,145	-0.35(-1.00%)
Feb 26, 2016	35.21	35.83	34.71	34.85	459,218	-0.04(-0.11%)
Feb 25, 2016	34.98	35.58	34.56	34.89	760,646	+0.12(+0.35%)
Feb 24, 2016	35.25	35.25	33.27	34.77	948,065	-0.85(-2.39%)
Feb 23, 2016	34.59	35.92	34.09	35.62	568,222	+0.75(+2.15%)
Feb 22, 2016	35.77	36.17	34.69	34.87	438,488	-0.49(-1.39%)
Feb 19, 2016	35.27	36.07	34.47	35.36	407,058	-0.08(-0.23%)
Feb 18, 2016	35.60	36.85	35.34	35.44	564,126	+0.10(+0.28%)
Feb 17, 2016	33.89	35.87	33.62	35.34	547,674	+1.74(+5.18%)
Feb 16, 2016	33.45	34.26	32.87	33.60	817,237	+0.77(+2.35%)
Feb 12, 2016	33.20	32.83	32.83	32.83	666,800	-0.08(-0.24%)
Feb 11, 2016	31.49	32.98	30.97	32.91	811,560	+0.61(+1.89%)
Feb 10, 2016	31.49	32.75	30.22	32.30	3,387,571	-3.70(-10.28%)
Feb 09, 2016	34.82	36.77	34.79	36.00	791,841	+0.92(+2.62%)
Feb 08, 2016	37.70	38.53	34.44	35.08	1,410,977	-3.28(-8.55%)
Feb 05, 2016	41.66	41.72	38.33	38.36	717,832	-3.42(-8.19%)
Feb 04, 2016	41.79	42.68	41.50	41.78	439,867	-0.31(-0.74%)
Feb 03, 2016	43.37	43.37	41.10	42.09	301,331	-0.84(-1.96%)
Feb 02, 2016	43.52	43.52	42.66	42.93	313,752	-1.03(-2.34%)

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.