Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.47	46.48	45.95	46.27	970,445	-0.49(-1.04%)
Apr 28, 2016	46.75	47.13	46.70	46.76	1,687,180	-0.56(-1.18%)
Apr 27, 2016	46.90	47.43	46.87	47.31	1,178,139	+0.16(+0.35%)
Apr 26, 2016	47.08	47.19	46.98	47.15	313,843	+0.27(+0.58%)
Apr 25, 2016	47.01	47.02	46.80	46.88	1,061,651	-0.20(-0.42%)
Apr 22, 2016	47.14	47.43	46.98	47.07	703,672	-0.19(-0.40%)
Apr 21, 2016	47.57	47.63	47.19	47.26	640,093	-0.33(-0.68%)
Apr 20, 2016	47.48	47.82	47.35	47.59	462,558	-0.45(-0.93%)
Apr 19, 2016	47.79	48.09	47.71	48.03	661,765	+0.52(+1.10%)
Apr 18, 2016	47.10	47.61	47.10	47.51	468,457	+0.31(+0.65%)
Apr 15, 2016	47.44	47.44	47.18	47.20	614,929	-0.27(-0.56%)
Apr 14, 2016	47.55	47.55	47.37	47.47	2,049,108	-0.13(-0.27%)
Apr 13, 2016	47.46	47.61	47.36	47.60	845,117	+0.94(+2.02%)
Apr 12, 2016	46.25	46.80	46.11	46.65	552,335	+0.54(+1.17%)
Apr 11, 2016	46.23	46.42	46.10	46.11	640,152	+0.41(+0.90%)
Apr 08, 2016	45.92	46.03	45.59	45.70	1,384,827	+0.57(+1.25%)
Apr 07, 2016	45.47	45.53	45.06	45.14	1,108,111	-0.81(-1.77%)
Apr 06, 2016	45.42	45.97	45.30	45.95	555,685	+0.63(+1.40%)
Apr 05, 2016	45.62	45.63	45.27	45.32	1,585,523	-0.88(-1.91%)
Apr 04, 2016	46.55	46.56	46.14	46.20	2,113,500	-0.33(-0.70%)
Apr 01, 2016	45.89	46.62	45.75	46.53	1,037,773	-0.27(-0.59%)
Mar 31, 2016	47.04	47.11	46.76	46.80	680,663	-0.19(-0.40%)
Mar 30, 2016	47.03	47.29	46.99	46.99	1,225,720	+0.63(+1.35%)
Mar 29, 2016	45.65	46.36	45.57	46.36	398,582	+0.57(+1.25%)
Mar 28, 2016	45.66	45.81	45.64	45.79	324,773	-0.01(-0.02%)
Mar 24, 2016	45.52	45.80	45.80	45.80	779,175	-0.08(-0.17%)
Mar 23, 2016	46.26	46.26	45.84	45.87	473,807	-0.60(-1.29%)
Mar 22, 2016	46.34	46.64	46.28	46.47	440,852	-0.11(-0.24%)
Mar 21, 2016	46.49	46.66	46.42	46.59	516,126	+0.05(+0.11%)
Mar 18, 2016	46.41	46.71	46.41	46.53	733,571	+0.24(+0.52%)
Mar 17, 2016	45.79	46.33	45.61	46.29	1,311,439	+0.60(+1.31%)
Mar 16, 2016	44.71	45.78	44.62	45.70	2,897,192	+0.74(+1.64%)
Mar 15, 2016	44.84	44.98	44.68	44.96	441,962	-0.38(-0.83%)
Mar 14, 2016	45.30	45.48	45.21	45.34	515,658	-0.14(-0.30%)
Mar 11, 2016	45.08	45.50	44.98	45.47	918,764	+1.11(+2.49%)
Mar 10, 2016	44.70	44.80	43.96	44.37	1,480,218	-0.04(-0.10%)
Mar 09, 2016	44.44	44.67	44.35	44.41	979,076	+0.26(+0.58%)
Mar 08, 2016	44.40	44.46	44.12	44.15	717,047	-0.84(-1.87%)
Mar 07, 2016	44.67	45.17	44.64	44.99	838,246	-0.33(-0.74%)
Mar 04, 2016	44.73	45.44	44.65	45.33	688,911	+0.91(+2.04%)
Mar 03, 2016	44.16	44.48	44.13	44.42	558,001	+0.30(+0.68%)
Mar 02, 2016	43.66	44.15	43.63	44.12	859,244	+0.56(+1.28%)
Mar 01, 2016	42.99	43.60	42.93	43.56	906,759	+1.32(+3.12%)
Feb 29, 2016	42.29	42.57	42.23	42.24	2,136,522	+0.19(+0.45%)
Feb 26, 2016	42.44	42.54	42.02	42.05	433,348	-0.16(-0.39%)
Feb 25, 2016	41.88	42.23	41.69	42.22	608,382	+0.11(+0.26%)
Feb 24, 2016	41.62	42.23	41.39	42.11	676,139	-0.08(-0.18%)
Feb 23, 2016	42.53	42.57	42.16	42.18	463,243	-0.83(-1.93%)
Feb 22, 2016	42.71	43.03	42.61	43.01	1,039,787	+0.91(+2.16%)
Feb 19, 2016	42.07	42.31	41.94	42.11	537,584	-0.05(-0.12%)
Feb 18, 2016	42.50	42.56	42.11	42.16	1,000,639	-0.33(-0.77%)
Feb 17, 2016	42.09	42.52	42.02	42.48	738,040	+0.58(+1.39%)
Feb 16, 2016	41.62	41.93	41.56	41.90	2,184,869	+0.96(+2.34%)
Feb 12, 2016	40.57	40.94	40.94	40.94	872,793	+0.63(+1.55%)
Feb 11, 2016	40.23	40.57	40.04	40.32	1,117,604	-0.60(-1.47%)
Feb 10, 2016	41.23	41.62	40.86	40.91	844,894	+0.20(+0.48%)
Feb 09, 2016	40.58	41.12	40.34	40.72	1,335,779	-0.42(-1.02%)
Feb 08, 2016	41.20	41.32	40.67	41.14	1,555,156	-0.54(-1.29%)
Feb 05, 2016	42.05	42.17	41.51	41.68	1,077,290	-0.33(-0.80%)
Feb 04, 2016	42.07	42.48	41.79	42.01	1,696,112	+0.15(+0.35%)
Feb 03, 2016	41.39	41.88	40.70	41.87	2,526,433	+0.67(+1.62%)
Feb 02, 2016	41.71	41.76	41.07	41.20	1,207,131	-1.04(-2.45%)

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.