Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	47.24	47.57	47.07	47.41	749,991	+0.21(+0.45%)
Apr 28, 2016	46.85	47.31	46.59	47.20	1,026,744	+0.11(+0.24%)
Apr 27, 2016	46.98	47.17	46.77	47.08	731,973	+0.16(+0.34%)
Apr 26, 2016	46.81	47.06	46.72	46.92	664,155	+0.38(+0.82%)
Apr 25, 2016	46.42	46.64	46.32	46.54	513,609	-0.14(-0.31%)
Apr 22, 2016	46.54	46.78	46.30	46.68	597,696	+0.47(+1.01%)
Apr 21, 2016	46.55	46.62	46.04	46.22	768,176	-0.47(-1.00%)
Apr 20, 2016	46.31	46.85	46.31	46.68	1,003,876	+0.17(+0.36%)
Apr 19, 2016	46.14	46.52	46.09	46.52	1,143,749	+0.79(+1.73%)
Apr 18, 2016	44.92	45.78	44.92	45.73	672,011	+0.16(+0.35%)
Apr 15, 2016	45.12	45.66	44.96	45.57	965,166	+0.44(+0.97%)
Apr 14, 2016	45.04	45.37	44.91	45.13	742,359	+0.10(+0.22%)
Apr 13, 2016	44.93	45.20	44.81	45.03	766,350	+0.25(+0.56%)
Apr 12, 2016	43.94	44.95	43.94	44.78	961,950	+0.85(+1.93%)
Apr 11, 2016	43.68	44.06	43.55	43.93	831,865	+0.52(+1.19%)
Apr 08, 2016	43.07	43.70	43.04	43.41	786,659	+0.99(+2.33%)
Apr 07, 2016	42.72	42.77	42.21	42.42	732,225	-0.63(-1.46%)
Apr 06, 2016	43.02	43.09	42.54	43.05	652,762	+0.09(+0.20%)
Apr 05, 2016	42.65	43.04	42.47	42.96	807,913	-0.38(-0.88%)
Apr 04, 2016	43.62	43.65	43.24	43.34	437,307	-0.32(-0.73%)
Apr 01, 2016	43.21	43.78	42.75	43.66	1,037,328	-0.04(-0.10%)
Mar 31, 2016	43.89	44.45	43.66	43.70	675,235	-0.19(-0.43%)
Mar 30, 2016	43.57	44.21	43.57	43.89	660,526	+0.66(+1.52%)
Mar 29, 2016	42.75	43.29	42.36	43.24	581,310	+0.39(+0.91%)
Mar 28, 2016	42.34	42.98	42.34	42.85	561,983	+0.50(+1.19%)
Mar 24, 2016	42.44	42.34	42.34	42.34	890,276	-0.52(-1.21%)
Mar 23, 2016	43.32	43.38	42.72	42.86	768,387	-0.63(-1.44%)
Mar 22, 2016	43.26	43.73	43.21	43.49	777,955	+0.01(+0.03%)
Mar 21, 2016	43.39	43.74	43.15	43.47	548,137	+0.01(+0.03%)
Mar 18, 2016	44.09	44.24	43.41	43.46	946,397	-0.50(-1.15%)
Mar 17, 2016	43.42	44.12	43.19	43.96	1,413,997	+0.91(+2.11%)
Mar 16, 2016	42.30	43.22	42.26	43.06	707,699	+0.75(+1.77%)
Mar 15, 2016	42.01	42.37	41.87	42.31	835,971	-0.09(-0.22%)
Mar 14, 2016	42.35	42.57	42.20	42.40	702,035	-0.19(-0.46%)
Mar 11, 2016	42.41	42.78	42.26	42.59	914,783	+0.73(+1.75%)
Mar 10, 2016	42.21	42.48	41.44	41.86	970,807	-0.30(-0.70%)
Mar 09, 2016	41.56	42.37	41.49	42.16	1,272,251	+0.75(+1.81%)
Mar 08, 2016	41.00	41.69	40.87	41.41	1,150,571	-0.02(-0.05%)
Mar 07, 2016	40.98	41.84	40.84	41.43	969,208	+0.22(+0.54%)
Mar 04, 2016	41.06	41.24	40.85	41.20	1,017,566	+0.18(+0.44%)
Mar 03, 2016	40.59	41.08	40.56	41.02	757,744	+0.42(+1.05%)
Mar 02, 2016	40.58	40.86	39.98	40.60	1,042,522	-0.15(-0.37%)
Mar 01, 2016	39.94	40.86	39.89	40.75	1,224,221	+1.13(+2.85%)
Feb 29, 2016	39.52	39.92	39.35	39.62	1,022,365	+0.14(+0.36%)
Feb 26, 2016	39.38	39.66	39.12	39.48	822,406	+0.45(+1.14%)
Feb 25, 2016	38.81	39.25	38.50	39.03	954,445	+0.53(+1.37%)
Feb 24, 2016	37.90	38.70	36.70	38.50	1,615,240	+0.00(+0.00%)
Feb 23, 2016	38.96	39.51	38.35	38.50	1,690,525	-0.36(-0.93%)
Feb 22, 2016	39.38	39.64	38.72	38.86	1,067,664	-0.03(-0.07%)
Feb 19, 2016	38.47	38.93	38.27	38.89	1,094,190	-0.20(-0.52%)
Feb 18, 2016	39.25	39.43	38.55	39.09	1,123,694	-0.13(-0.33%)
Feb 17, 2016	38.40	39.27	38.40	39.22	1,080,982	+1.29(+3.40%)
Feb 16, 2016	37.97	38.21	37.30	37.94	855,636	+0.60(+1.62%)
Feb 12, 2016	36.37	37.33	37.33	37.33	988,316	+1.34(+3.72%)
Feb 11, 2016	35.65	36.14	35.41	35.99	1,237,956	-0.37(-1.01%)
Feb 10, 2016	37.14	37.73	36.30	36.36	1,405,476	-0.73(-1.98%)
Feb 09, 2016	37.55	37.95	36.65	37.09	1,606,422	-0.94(-2.46%)
Feb 08, 2016	37.91	38.25	37.59	38.03	1,225,131	-0.45(-1.16%)
Feb 05, 2016	38.89	38.94	38.33	38.48	758,541	-0.56(-1.44%)
Feb 04, 2016	38.73	39.53	38.73	39.04	1,215,851	+0.35(+0.89%)
Feb 03, 2016	38.36	38.81	37.65	38.69	1,552,455	+0.94(+2.50%)
Feb 02, 2016	37.45	37.80	37.13	37.75	1,178,524	-0.63(-1.65%)

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.