Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.08	46.61	45.60	45.91	2,795,497	-0.24(-0.51%)
Apr 28, 2016	46.38	46.84	46.00	46.14	2,165,963	-0.50(-1.06%)
Apr 27, 2016	46.61	46.90	46.34	46.64	2,511,476	+0.03(+0.07%)
Apr 26, 2016	46.71	46.89	46.25	46.61	2,222,870	-0.06(-0.13%)
Apr 25, 2016	47.22	47.61	46.45	46.67	1,618,351	-0.39(-0.83%)
Apr 22, 2016	46.62	47.44	46.62	47.06	1,781,906	+0.47(+1.00%)
Apr 21, 2016	46.48	47.40	45.42	46.59	2,978,069	-0.78(-1.65%)
Apr 20, 2016	47.53	47.70	46.90	47.37	1,644,968	-0.12(-0.25%)
Apr 19, 2016	46.95	47.77	46.66	47.49	2,011,739	+0.91(+1.95%)
Apr 18, 2016	45.65	46.72	45.52	46.58	1,238,810	+0.48(+1.05%)
Apr 15, 2016	46.10	46.27	45.91	46.10	1,390,878	-0.06(-0.12%)
Apr 14, 2016	46.49	46.75	46.00	46.16	1,620,580	-0.04(-0.09%)
Apr 13, 2016	45.84	46.28	45.63	46.20	1,958,649	+0.59(+1.29%)
Apr 12, 2016	44.78	46.14	44.65	45.61	2,469,121	+1.08(+2.42%)
Apr 11, 2016	44.14	44.93	44.10	44.54	1,530,825	+0.58(+1.32%)
Apr 08, 2016	44.40	45.12	43.85	43.96	1,286,401	+0.13(+0.30%)
Apr 07, 2016	43.76	44.20	43.57	43.82	2,054,320	-0.22(-0.51%)
Apr 06, 2016	43.52	44.10	43.07	44.05	1,556,777	+0.51(+1.17%)
Apr 05, 2016	43.55	43.73	43.09	43.54	2,080,917	-0.44(-1.00%)
Apr 04, 2016	44.76	44.97	43.90	43.98	2,195,223	-0.84(-1.87%)
Apr 01, 2016	44.50	44.90	43.70	44.82	1,616,023	-0.13(-0.30%)
Mar 31, 2016	45.03	45.15	44.53	44.95	1,476,261	+0.00(+0.00%)
Mar 30, 2016	45.59	45.77	44.77	44.95	1,468,507	-0.22(-0.48%)
Mar 29, 2016	44.54	45.18	44.40	45.17	1,498,402	+0.28(+0.62%)
Mar 28, 2016	45.17	45.30	44.62	44.89	879,945	-0.26(-0.57%)
Mar 24, 2016	44.98	45.15	45.15	45.15	1,272,867	-0.09(-0.20%)
Mar 23, 2016	46.12	46.26	45.15	45.24	1,412,728	-1.09(-2.35%)
Mar 22, 2016	45.86	46.48	45.77	46.33	2,059,809	+0.10(+0.23%)
Mar 21, 2016	45.57	46.27	45.40	46.22	1,461,481	+0.09(+0.20%)
Mar 18, 2016	45.90	46.53	45.78	46.13	2,461,367	+0.30(+0.66%)
Mar 17, 2016	44.59	46.42	44.59	45.83	4,557,145	+1.31(+2.93%)
Mar 16, 2016	42.96	44.59	42.91	44.52	2,534,662	+1.56(+3.63%)
Mar 15, 2016	41.23	43.06	41.16	42.97	3,441,262	-0.59(-1.36%)
Mar 14, 2016	43.60	43.99	43.33	43.56	1,397,869	-0.31(-0.70%)
Mar 11, 2016	43.19	44.00	43.01	43.87	2,130,515	+1.24(+2.90%)
Mar 10, 2016	43.36	43.38	42.18	42.63	2,445,188	-0.77(-1.77%)
Mar 09, 2016	44.13	44.28	42.87	43.40	2,685,273	-0.71(-1.60%)
Mar 08, 2016	45.01	45.15	44.06	44.10	2,612,693	-1.47(-3.22%)
Mar 07, 2016	43.99	45.68	43.99	45.57	2,527,601	+1.41(+3.20%)
Mar 04, 2016	43.83	44.61	43.45	44.16	1,617,286	+0.52(+1.20%)
Mar 03, 2016	43.78	44.08	43.45	43.64	2,176,930	-0.08(-0.18%)
Mar 02, 2016	43.08	43.89	43.06	43.71	3,699,303	+0.20(+0.47%)
Mar 01, 2016	42.97	43.51	42.45	43.51	1,588,776	+1.04(+2.45%)
Feb 29, 2016	42.81	43.13	42.43	42.47	1,671,901	-0.23(-0.54%)
Feb 26, 2016	42.80	43.04	42.51	42.70	1,358,179	+0.40(+0.94%)
Feb 25, 2016	41.76	42.38	41.37	42.30	2,018,171	+0.82(+1.99%)
Feb 24, 2016	41.17	41.66	40.35	41.48	2,516,684	-0.42(-0.99%)
Feb 23, 2016	42.57	42.88	41.80	41.89	1,644,157	-0.74(-1.74%)
Feb 22, 2016	42.66	43.06	42.43	42.64	3,626,502	+0.58(+1.37%)
Feb 19, 2016	42.65	42.68	41.78	42.06	3,153,329	-0.71(-1.67%)
Feb 18, 2016	42.69	43.21	42.39	42.77	2,111,757	+0.00(+0.00%)
Feb 17, 2016	42.27	43.24	42.05	42.77	2,264,658	+0.94(+2.26%)
Feb 16, 2016	41.52	41.84	40.77	41.83	2,243,068	+0.76(+1.86%)
Feb 12, 2016	40.22	41.07	41.07	41.07	2,301,722	+1.35(+3.39%)
Feb 11, 2016	38.80	39.84	38.37	39.72	3,237,720	+0.17(+0.42%)
Feb 10, 2016	40.42	40.95	39.48	39.56	2,704,812	-0.78(-1.93%)
Feb 09, 2016	40.86	41.28	39.86	40.33	3,429,521	-1.07(-2.58%)
Feb 08, 2016	41.04	41.53	40.72	41.40	1,810,208	-0.19(-0.45%)
Feb 05, 2016	41.26	41.89	40.99	41.59	2,156,984	+0.19(+0.45%)
Feb 04, 2016	40.42	42.52	40.40	41.40	2,898,975	+0.99(+2.46%)
Feb 03, 2016	39.87	40.63	38.70	40.41	3,624,169	+0.99(+2.50%)
Feb 02, 2016	39.65	39.81	39.12	39.42	4,541,422	-0.69(-1.73%)

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.