Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.10	43.13	42.06	42.96	1,513,905	+1.02(+2.43%)
Apr 28, 2016	41.71	42.53	41.30	41.94	1,464,445	+0.03(+0.06%)
Apr 27, 2016	41.36	41.93	41.00	41.92	1,313,312	+0.98(+2.40%)
Apr 26, 2016	41.46	41.46	40.67	40.93	1,045,627	-0.15(-0.36%)
Apr 25, 2016	41.33	41.46	40.91	41.08	585,168	-0.18(-0.44%)
Apr 22, 2016	41.27	41.48	40.97	41.26	1,161,927	+0.21(+0.52%)
Apr 21, 2016	41.37	41.65	40.85	41.05	1,634,562	-0.09(-0.21%)
Apr 20, 2016	40.14	41.34	40.11	41.14	1,316,685	+0.70(+1.73%)
Apr 19, 2016	40.66	40.94	40.23	40.44	1,678,492	+0.29(+0.72%)
Apr 18, 2016	38.37	40.30	38.37	40.15	1,304,718	+1.34(+3.46%)
Apr 15, 2016	39.05	39.67	38.66	38.80	1,497,364	-0.97(-2.44%)
Apr 14, 2016	40.51	40.56	39.65	39.78	1,454,114	-0.73(-1.79%)
Apr 13, 2016	40.23	40.67	39.72	40.50	1,318,363	+0.32(+0.81%)
Apr 12, 2016	39.08	40.37	38.83	40.18	1,109,856	+1.38(+3.55%)
Apr 11, 2016	39.00	39.61	38.49	38.80	2,324,190	+0.05(+0.12%)
Apr 08, 2016	39.14	39.44	38.66	38.75	1,237,576	+0.38(+0.98%)
Apr 07, 2016	38.26	38.65	37.75	38.37	1,624,661	+0.04(+0.11%)
Apr 06, 2016	38.24	38.66	37.87	38.33	2,126,228	+0.58(+1.55%)
Apr 05, 2016	37.97	38.43	37.37	37.75	3,083,212	-0.62(-1.63%)
Apr 04, 2016	39.13	39.68	38.31	38.37	2,096,666	-1.27(-3.20%)
Apr 01, 2016	39.52	40.20	38.93	39.64	2,017,464	-0.91(-2.24%)
Mar 31, 2016	40.35	40.55	39.68	40.55	1,198,727	+0.25(+0.63%)
Mar 30, 2016	40.63	41.06	39.94	40.30	1,509,457	+0.35(+0.89%)
Mar 29, 2016	39.25	40.37	39.19	39.94	976,104	+0.06(+0.16%)
Mar 28, 2016	40.44	40.44	39.61	39.88	724,735	-0.34(-0.85%)
Mar 24, 2016	39.25	40.22	40.22	40.22	1,396,720	+0.41(+1.02%)
Mar 23, 2016	40.26	40.61	39.74	39.81	682,378	-0.94(-2.30%)
Mar 22, 2016	39.88	41.26	39.88	40.75	915,716	+0.41(+1.01%)
Mar 21, 2016	40.69	41.00	40.01	40.34	1,130,153	-0.55(-1.34%)
Mar 18, 2016	41.10	41.55	39.84	40.89	3,166,832	-0.02(-0.04%)
Mar 17, 2016	41.92	42.05	40.87	40.91	1,627,107	-0.51(-1.24%)
Mar 16, 2016	39.75	41.60	39.63	41.42	1,326,549	+1.67(+4.21%)
Mar 15, 2016	39.89	40.08	39.25	39.75	1,093,586	-0.72(-1.78%)
Mar 14, 2016	40.55	40.91	39.81	40.47	976,063	-0.08(-0.20%)
Mar 11, 2016	40.08	40.89	40.08	40.55	1,269,820	+0.59(+1.47%)
Mar 10, 2016	39.95	40.04	39.25	39.96	1,457,446	+0.00(+0.00%)
Mar 09, 2016	40.47	40.76	39.80	39.96	1,111,868	+0.16(+0.40%)
Mar 08, 2016	41.85	42.14	39.61	39.80	2,392,685	-2.22(-5.29%)
Mar 07, 2016	41.66	42.44	41.43	42.02	1,401,408	+0.22(+0.54%)
Mar 04, 2016	41.74	41.91	40.98	41.80	1,737,510	+0.44(+1.07%)
Mar 03, 2016	41.00	41.76	41.00	41.36	1,528,533	+0.32(+0.79%)
Mar 02, 2016	39.39	41.17	38.99	41.03	1,539,495	+1.45(+3.66%)
Mar 01, 2016	40.29	40.38	39.36	39.58	1,393,493	-0.25(-0.62%)
Feb 29, 2016	39.36	40.52	39.08	39.83	1,798,401	+0.70(+1.79%)
Feb 26, 2016	38.69	39.90	38.45	39.13	1,282,610	+0.96(+2.52%)
Feb 25, 2016	38.12	38.87	37.85	38.17	1,488,950	-0.49(-1.27%)
Feb 24, 2016	37.33	38.85	37.15	38.66	1,668,832	+0.52(+1.36%)
Feb 23, 2016	38.66	39.02	37.63	38.14	1,117,679	-0.88(-2.27%)
Feb 22, 2016	38.71	39.35	38.00	39.02	1,531,714	+1.44(+3.83%)
Feb 19, 2016	37.72	38.16	37.28	37.58	1,378,850	-0.64(-1.68%)
Feb 18, 2016	39.12	39.12	37.81	38.23	1,861,031	-0.19(-0.51%)
Feb 17, 2016	37.10	38.64	36.75	38.42	2,558,144	+2.16(+5.95%)
Feb 16, 2016	35.88	36.88	35.58	36.26	3,201,945	+1.30(+3.71%)
Feb 12, 2016	35.02	34.97	34.97	34.97	2,714,883	+1.23(+3.63%)
Feb 11, 2016	34.16	35.36	32.86	33.74	2,875,521	-1.21(-3.46%)
Feb 10, 2016	35.04	35.88	34.23	34.95	1,401,604	-0.08(-0.22%)
Feb 09, 2016	36.72	36.72	34.07	35.03	2,224,234	-1.37(-3.76%)
Feb 08, 2016	35.88	36.64	34.79	36.39	2,457,708	+0.18(+0.50%)
Feb 05, 2016	36.84	38.31	36.00	36.21	1,637,742	-1.48(-3.92%)
Feb 04, 2016	35.81	37.78	34.93	37.69	2,227,475	+0.71(+1.93%)
Feb 03, 2016	37.44	37.46	35.65	36.98	1,937,436	-0.09(-0.23%)
Feb 02, 2016	36.12	37.09	35.75	37.06	1,609,919	-0.03(-0.08%)

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.