Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.92	43.37	42.60	42.81	1,997,715	-0.36(-0.84%)
Apr 28, 2016	42.13	44.37	41.81	43.17	3,871,450	-3.59(-7.68%)
Apr 27, 2016	45.39	46.96	45.39	46.77	1,956,520	+1.56(+3.46%)
Apr 26, 2016	44.13	45.24	44.13	45.20	850,832	+1.23(+2.80%)
Apr 25, 2016	44.78	44.96	43.71	43.97	812,522	-0.75(-1.67%)
Apr 22, 2016	44.00	44.85	43.13	44.72	1,620,464	+0.53(+1.20%)
Apr 21, 2016	45.04	45.28	44.01	44.19	1,402,845	-1.54(-3.37%)
Apr 20, 2016	45.26	45.88	45.09	45.73	454,654	+0.38(+0.83%)
Apr 19, 2016	45.28	45.95	45.11	45.35	501,476	+0.29(+0.65%)
Apr 18, 2016	44.72	45.35	44.53	45.06	437,317	+0.14(+0.32%)
Apr 15, 2016	44.57	45.06	44.53	44.92	783,744	+0.40(+0.90%)
Apr 14, 2016	44.72	44.87	44.17	44.52	686,924	-0.14(-0.32%)
Apr 13, 2016	44.43	44.90	44.22	44.66	1,119,228	+0.60(+1.37%)
Apr 12, 2016	43.88	44.55	42.95	44.06	506,367	+0.21(+0.49%)
Apr 11, 2016	43.70	44.29	43.57	43.84	789,065	+0.38(+0.88%)
Apr 08, 2016	43.78	44.74	43.32	43.46	897,829	-0.05(-0.10%)
Apr 07, 2016	43.83	44.16	43.11	43.50	760,790	-0.54(-1.22%)
Apr 06, 2016	44.17	44.17	43.17	44.04	763,942	-0.03(-0.07%)
Apr 05, 2016	44.22	44.78	44.02	44.08	778,367	-0.54(-1.22%)
Apr 04, 2016	44.84	45.69	44.34	44.62	676,193	-0.40(-0.89%)
Apr 01, 2016	44.74	45.03	44.08	45.02	857,292	-0.10(-0.23%)
Mar 31, 2016	45.23	45.38	44.34	45.13	988,212	-0.01(-0.03%)
Mar 30, 2016	45.22	45.49	44.96	45.14	634,404	-0.05(-0.10%)
Mar 29, 2016	43.93	45.24	43.70	45.18	1,055,744	+1.25(+2.85%)
Mar 28, 2016	44.70	44.80	43.38	43.93	801,673	-0.46(-1.04%)
Mar 24, 2016	44.18	44.39	44.39	44.39	721,729	+0.03(+0.06%)
Mar 23, 2016	44.55	45.06	44.34	44.37	565,576	-0.27(-0.60%)
Mar 22, 2016	44.68	44.88	44.32	44.63	817,558	-0.32(-0.71%)
Mar 21, 2016	45.11	45.62	43.43	44.95	787,991	-0.32(-0.70%)
Mar 18, 2016	44.91	45.71	44.75	45.27	1,817,280	+0.22(+0.49%)
Mar 17, 2016	44.08	45.27	43.92	45.05	1,340,361	+1.13(+2.57%)
Mar 16, 2016	43.42	44.15	42.99	43.92	606,875	+0.30(+0.70%)
Mar 15, 2016	43.56	43.74	42.84	43.62	630,562	-0.20(-0.46%)
Mar 14, 2016	44.44	44.58	43.35	43.82	1,194,007	-0.78(-1.76%)
Mar 11, 2016	44.36	44.64	43.84	44.60	817,078	+0.62(+1.42%)
Mar 10, 2016	43.93	44.34	43.56	43.98	1,322,711	+0.36(+0.83%)
Mar 09, 2016	43.95	44.10	43.45	43.62	1,033,464	-0.03(-0.07%)
Mar 08, 2016	44.27	44.46	43.63	43.65	689,067	-0.89(-1.99%)
Mar 07, 2016	44.04	44.70	43.84	44.54	1,019,528	+0.39(+0.88%)
Mar 04, 2016	43.43	44.36	43.32	44.15	1,293,566	+0.56(+1.29%)
Mar 03, 2016	43.03	43.58	41.98	43.58	2,082,701	+0.32(+0.75%)
Mar 02, 2016	43.60	44.26	42.97	43.26	1,929,425	-0.30(-0.68%)
Mar 01, 2016	42.30	43.70	41.88	43.56	1,764,560	+1.71(+4.09%)
Feb 29, 2016	41.94	42.10	41.30	41.85	969,940	-0.16(-0.39%)
Feb 26, 2016	41.50	42.14	41.33	42.01	886,144	+0.72(+1.74%)
Feb 25, 2016	41.22	41.77	40.43	41.29	583,901	+0.18(+0.44%)
Feb 24, 2016	40.70	41.18	39.68	41.11	799,820	-0.04(-0.09%)
Feb 23, 2016	41.52	41.81	40.87	41.15	818,301	-0.23(-0.56%)
Feb 22, 2016	41.42	42.06	41.01	41.38	1,161,901	+0.53(+1.30%)
Feb 19, 2016	40.33	40.88	39.52	40.85	1,072,291	+0.12(+0.29%)
Feb 18, 2016	40.63	40.82	40.12	40.73	893,512	+0.22(+0.54%)
Feb 17, 2016	40.70	41.51	40.23	40.51	1,585,336	+0.02(+0.05%)
Feb 16, 2016	40.11	40.76	39.12	40.49	909,021	+0.99(+2.49%)
Feb 12, 2016	38.76	39.51	39.51	39.51	853,177	+1.32(+3.45%)
Feb 11, 2016	38.40	38.76	37.61	38.19	952,435	-0.62(-1.60%)
Feb 10, 2016	39.91	40.12	38.80	38.81	888,361	-0.73(-1.84%)
Feb 09, 2016	38.31	39.73	37.80	39.54	2,130,360	+0.73(+1.87%)
Feb 08, 2016	38.24	38.84	37.76	38.81	2,410,107	+0.21(+0.55%)
Feb 05, 2016	38.91	39.02	37.80	38.60	2,212,598	-0.33(-0.85%)
Feb 04, 2016	35.03	39.24	33.91	38.93	3,307,040	+3.03(+8.43%)
Feb 03, 2016	36.01	36.39	35.23	35.90	2,771,646	+0.05(+0.13%)
Feb 02, 2016	36.36	36.93	35.64	35.86	2,265,335	-0.88(-2.38%)

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.