Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	47.38	47.72	45.93	46.50	2,186,571	-0.97(-2.04%)
Apr 28, 2016	47.50	48.34	46.50	47.47	2,612,485	-0.39(-0.81%)
Apr 27, 2016	47.81	48.24	47.34	47.86	1,852,577	+0.01(+0.02%)
Apr 26, 2016	47.65	47.98	47.46	47.85	984,643	+0.17(+0.36%)
Apr 25, 2016	48.48	48.51	47.30	47.68	1,586,885	-0.71(-1.47%)
Apr 22, 2016	47.36	48.70	47.28	48.39	1,427,209	+0.78(+1.64%)
Apr 21, 2016	48.22	48.42	47.56	47.61	1,247,538	-0.40(-0.83%)
Apr 20, 2016	48.40	48.80	47.98	48.01	1,122,565	-0.16(-0.33%)
Apr 19, 2016	48.05	48.19	47.41	48.17	908,113	+0.18(+0.38%)
Apr 18, 2016	48.01	48.34	47.80	47.99	865,891	+0.01(+0.02%)
Apr 15, 2016	47.82	48.06	47.66	47.98	1,425,272	+0.19(+0.40%)
Apr 14, 2016	48.10	48.52	47.48	47.79	1,259,887	-0.31(-0.64%)
Apr 13, 2016	48.72	48.76	47.60	48.10	1,470,356	-0.62(-1.27%)
Apr 12, 2016	48.78	48.99	48.17	48.72	1,510,272	-0.13(-0.27%)
Apr 11, 2016	48.61	49.59	48.53	48.85	1,699,498	+0.34(+0.70%)
Apr 08, 2016	48.80	48.89	48.06	48.51	775,943	+0.01(+0.02%)
Apr 07, 2016	48.37	48.89	48.30	48.50	1,096,716	-0.07(-0.14%)
Apr 06, 2016	47.52	48.77	47.13	48.57	1,666,350	+1.20(+2.53%)
Apr 05, 2016	46.30	47.52	46.15	47.37	2,573,864	-0.50(-1.04%)
Apr 04, 2016	47.90	48.19	47.55	47.87	576,558	-0.09(-0.19%)
Apr 01, 2016	47.02	48.24	47.02	47.96	1,244,792	+0.79(+1.67%)
Mar 31, 2016	46.83	47.75	46.70	47.17	979,785	+0.19(+0.40%)
Mar 30, 2016	47.10	47.14	46.50	46.98	733,723	+0.15(+0.32%)
Mar 29, 2016	46.24	47.05	46.24	46.83	1,184,034	+0.51(+1.10%)
Mar 28, 2016	45.26	46.63	45.06	46.32	1,021,531	+1.00(+2.21%)
Mar 24, 2016	45.27	45.32	45.32	45.32	919,200	-0.21(-0.46%)
Mar 23, 2016	45.53	45.89	45.29	45.53	643,977	-0.44(-0.96%)
Mar 22, 2016	46.38	46.45	45.89	45.97	646,169	-0.53(-1.14%)
Mar 21, 2016	46.79	46.79	45.48	46.50	785,928	-0.04(-0.09%)
Mar 18, 2016	46.28	47.00	46.05	46.54	2,041,303	+0.62(+1.35%)
Mar 17, 2016	46.06	46.44	45.82	45.92	1,282,609	-0.28(-0.61%)
Mar 16, 2016	45.75	46.39	45.51	46.20	868,503	+0.19(+0.41%)
Mar 15, 2016	46.43	46.55	45.91	46.01	520,876	-0.55(-1.18%)
Mar 14, 2016	46.49	46.79	46.09	46.56	651,389	+0.09(+0.19%)
Mar 11, 2016	46.44	47.10	46.25	46.47	863,326	+0.50(+1.09%)
Mar 10, 2016	46.58	46.75	45.70	45.97	913,546	-0.31(-0.67%)
Mar 09, 2016	46.38	46.88	46.11	46.28	953,611	-0.10(-0.22%)
Mar 08, 2016	46.43	47.38	46.30	46.38	1,414,788	-0.59(-1.26%)
Mar 07, 2016	45.40	47.35	45.25	46.97	3,078,559	-1.17(-2.43%)
Mar 04, 2016	47.50	48.29	47.13	48.14	1,297,417	+0.68(+1.43%)
Mar 03, 2016	46.78	47.62	46.37	47.46	1,273,774	+0.26(+0.55%)
Mar 02, 2016	46.71	47.70	46.71	47.20	1,888,550	+0.65(+1.40%)
Mar 01, 2016	46.83	46.95	46.02	46.55	1,672,805	-0.03(-0.06%)
Feb 29, 2016	46.56	47.08	46.02	46.58	1,346,609	-0.08(-0.17%)
Feb 26, 2016	46.56	46.79	46.09	46.66	1,485,437	+0.47(+1.02%)
Feb 25, 2016	46.39	46.49	45.44	46.19	2,409,675	-0.04(-0.09%)
Feb 24, 2016	44.27	46.44	43.87	46.23	4,152,424	+1.88(+4.24%)
Feb 23, 2016	43.45	44.73	43.26	44.35	2,323,090	+0.93(+2.14%)
Feb 22, 2016	43.25	43.82	42.87	43.42	1,272,280	+0.60(+1.40%)
Feb 19, 2016	43.51	43.53	42.00	42.82	2,006,992	-0.74(-1.70%)
Feb 18, 2016	43.00	43.93	41.75	43.56	2,251,948	-0.44(-1.00%)
Feb 17, 2016	43.03	44.11	42.65	44.00	1,450,890	+1.07(+2.49%)
Feb 16, 2016	42.27	43.11	41.82	42.93	1,515,761	+0.97(+2.31%)
Feb 12, 2016	41.29	41.96	41.96	41.96	1,072,100	+1.03(+2.52%)
Feb 11, 2016	40.27	41.38	40.19	40.93	1,643,585	+0.36(+0.89%)
Feb 10, 2016	41.05	41.85	40.46	40.57	1,952,540	-0.27(-0.66%)
Feb 09, 2016	41.50	42.28	40.79	40.84	3,010,469	-0.70(-1.70%)
Feb 08, 2016	42.75	42.92	41.28	41.55	3,066,751	-1.45(-3.36%)
Feb 05, 2016	43.36	43.85	42.68	42.99	3,328,925	-0.37(-0.85%)
Feb 04, 2016	39.99	43.41	39.10	43.36	7,035,182	+2.50(+6.12%)
Feb 03, 2016	40.97	41.43	39.82	40.86	3,425,004	+0.03(+0.07%)
Feb 02, 2016	40.09	41.20	40.09	40.83	2,402,857	+0.37(+0.91%)

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.