Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.44	51.93	50.75	51.15	1,084,006	-0.62(-1.19%)
Apr 28, 2016	51.62	52.21	51.30	51.77	725,976	-0.36(-0.69%)
Apr 27, 2016	52.07	52.35	51.77	52.13	738,916	+0.12(+0.22%)
Apr 26, 2016	51.71	52.08	51.49	52.01	956,278	+0.56(+1.09%)
Apr 25, 2016	52.09	52.28	51.19	51.45	1,629,887	-0.81(-1.55%)
Apr 22, 2016	51.65	52.64	51.41	52.27	1,752,814	+0.92(+1.79%)
Apr 21, 2016	47.96	51.63	47.96	51.35	2,718,608	+0.41(+0.80%)
Apr 20, 2016	50.34	51.24	50.13	50.94	1,654,097	+0.69(+1.36%)
Apr 19, 2016	50.28	50.30	49.89	50.26	714,235	+0.42(+0.85%)
Apr 18, 2016	49.04	49.98	48.99	49.83	747,807	+0.43(+0.88%)
Apr 15, 2016	48.78	49.49	48.75	49.40	1,161,839	+0.65(+1.33%)
Apr 14, 2016	48.75	48.86	48.29	48.75	464,287	-0.01(-0.02%)
Apr 13, 2016	48.55	48.93	47.98	48.76	493,028	+0.43(+0.88%)
Apr 12, 2016	47.16	48.39	47.16	48.33	1,348,835	+1.10(+2.33%)
Apr 11, 2016	47.23	47.64	46.92	47.23	542,836	+0.11(+0.23%)
Apr 08, 2016	47.70	47.75	46.84	47.13	579,256	-0.37(-0.77%)
Apr 07, 2016	47.39	47.53	47.03	47.49	816,160	-0.22(-0.47%)
Apr 06, 2016	46.69	47.74	46.39	47.72	649,962	+1.08(+2.32%)
Apr 05, 2016	46.58	46.77	46.10	46.63	672,347	-0.39(-0.82%)
Apr 04, 2016	47.90	47.96	46.94	47.02	479,685	-0.90(-1.87%)
Apr 01, 2016	47.70	48.06	47.37	47.92	721,009	+0.02(+0.04%)
Mar 31, 2016	47.96	48.08	47.55	47.90	956,688	-0.01(-0.02%)
Mar 30, 2016	47.57	47.92	47.10	47.91	621,730	+0.52(+1.10%)
Mar 29, 2016	46.96	47.40	46.66	47.39	620,528	+0.53(+1.13%)
Mar 28, 2016	47.00	47.09	46.52	46.86	892,691	-0.12(-0.25%)
Mar 24, 2016	47.30	46.97	46.97	46.97	679,561	-0.45(-0.96%)
Mar 23, 2016	47.63	47.79	46.97	47.43	806,510	-0.20(-0.43%)
Mar 22, 2016	47.01	47.99	47.01	47.63	465,485	+0.30(+0.63%)
Mar 21, 2016	47.90	47.90	47.22	47.33	619,864	-0.71(-1.47%)
Mar 18, 2016	47.73	48.12	47.53	48.03	941,769	+0.26(+0.55%)
Mar 17, 2016	46.98	48.02	46.88	47.77	707,689	+0.91(+1.94%)
Mar 16, 2016	45.99	47.02	45.83	46.87	677,409	+0.70(+1.51%)
Mar 15, 2016	46.58	46.60	45.98	46.17	1,007,100	-0.81(-1.73%)
Mar 14, 2016	47.11	47.18	46.62	46.98	372,902	-0.22(-0.47%)
Mar 11, 2016	46.40	47.43	46.29	47.20	532,707	+1.24(+2.69%)
Mar 10, 2016	46.42	46.52	45.64	45.97	458,091	-0.32(-0.69%)
Mar 09, 2016	45.97	46.35	45.74	46.29	619,042	+0.51(+1.12%)
Mar 08, 2016	45.65	46.05	45.20	45.77	648,064	-0.20(-0.44%)
Mar 07, 2016	46.33	46.62	45.44	45.98	735,198	-0.42(-0.92%)
Mar 04, 2016	46.39	46.96	46.22	46.40	625,063	-0.08(-0.17%)
Mar 03, 2016	45.59	46.55	45.40	46.48	1,006,632	+0.76(+1.67%)
Mar 02, 2016	45.35	46.03	45.26	45.72	721,918	+0.13(+0.28%)
Mar 01, 2016	45.55	46.02	45.20	45.59	1,203,881	+0.34(+0.75%)
Feb 29, 2016	44.77	45.40	44.61	45.25	1,139,991	+0.65(+1.45%)
Feb 26, 2016	45.09	45.09	44.36	44.61	741,109	-0.13(-0.28%)
Feb 25, 2016	44.43	44.87	43.89	44.73	929,821	+0.41(+0.92%)
Feb 24, 2016	43.80	44.45	43.40	44.33	534,995	+0.16(+0.37%)
Feb 23, 2016	44.13	44.66	44.05	44.16	582,946	-0.27(-0.61%)
Feb 22, 2016	44.38	45.23	43.93	44.43	958,718	+0.43(+0.97%)
Feb 19, 2016	44.37	44.58	43.44	44.01	1,433,840	+0.30(+0.69%)
Feb 18, 2016	44.21	44.35	43.67	43.71	1,204,657	-0.55(-1.24%)
Feb 17, 2016	44.35	44.66	44.12	44.26	1,094,185	+0.21(+0.48%)
Feb 16, 2016	44.05	44.44	43.47	44.05	889,125	+0.56(+1.29%)
Feb 12, 2016	43.33	43.49	43.49	43.49	1,228,470	+0.43(+1.01%)
Feb 11, 2016	42.70	43.50	42.45	43.05	965,091	-0.39(-0.89%)
Feb 10, 2016	43.48	44.07	43.28	43.44	1,490,743	+0.17(+0.40%)
Feb 09, 2016	42.22	43.71	42.07	43.26	1,554,343	+0.56(+1.31%)
Feb 08, 2016	43.84	43.87	41.94	42.70	1,644,390	-1.55(-3.49%)
Feb 05, 2016	45.96	46.62	44.15	44.25	1,606,684	-2.05(-4.42%)
Feb 04, 2016	42.30	46.35	41.82	46.30	2,315,245	+3.13(+7.25%)
Feb 03, 2016	44.15	44.27	42.46	43.17	1,937,167	-0.78(-1.78%)
Feb 02, 2016	43.07	44.06	42.95	43.95	1,436,894	+0.39(+0.89%)

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.