Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.70	41.05	40.59	41.01	1,814,613	+0.18(+0.44%)
Apr 28, 2016	40.49	40.96	40.40	40.83	1,468,408	+0.16(+0.40%)
Apr 27, 2016	40.77	40.98	40.24	40.66	1,644,369	-0.03(-0.06%)
Apr 26, 2016	40.94	41.14	40.59	40.69	1,344,723	-0.10(-0.25%)
Apr 25, 2016	40.08	40.93	40.07	40.79	2,033,873	+0.67(+1.67%)
Apr 22, 2016	39.99	40.30	39.72	40.12	2,316,033	+0.16(+0.40%)
Apr 21, 2016	40.87	40.88	39.88	39.96	3,233,329	-1.02(-2.50%)
Apr 20, 2016	41.60	41.97	40.71	40.98	1,840,741	-0.55(-1.33%)
Apr 19, 2016	41.70	41.90	41.44	41.53	1,533,507	-0.04(-0.09%)
Apr 18, 2016	41.56	41.64	41.25	41.57	2,813,214	+0.01(+0.02%)
Apr 15, 2016	41.50	41.72	41.31	41.57	2,540,723	+0.10(+0.24%)
Apr 14, 2016	42.30	42.40	41.46	41.47	3,726,091	-0.83(-1.95%)
Apr 13, 2016	43.11	43.19	42.24	42.29	2,955,044	-0.95(-2.20%)
Apr 12, 2016	43.08	43.27	42.75	43.24	1,486,388	+0.16(+0.38%)
Apr 11, 2016	43.90	44.01	43.05	43.08	1,753,012	-0.66(-1.50%)
Apr 08, 2016	43.60	43.75	43.35	43.74	1,441,634	+0.27(+0.61%)
Apr 07, 2016	43.32	43.69	43.12	43.47	2,042,562	+0.11(+0.24%)
Apr 06, 2016	43.03	43.37	42.65	43.37	2,065,194	+0.23(+0.52%)
Apr 05, 2016	43.65	43.82	43.01	43.14	3,256,009	-0.71(-1.61%)
Apr 04, 2016	43.75	43.93	43.33	43.85	1,779,663	+0.08(+0.18%)
Apr 01, 2016	43.21	43.89	43.11	43.77	2,731,288	+0.46(+1.06%)
Mar 31, 2016	43.41	43.51	43.15	43.31	2,965,464	-0.12(-0.27%)
Mar 30, 2016	43.33	43.63	43.04	43.43	2,571,919	+0.07(+0.16%)
Mar 29, 2016	43.06	43.77	42.56	43.36	5,160,122	+0.97(+2.29%)
Mar 28, 2016	42.00	42.58	41.82	42.39	2,730,962	+0.45(+1.07%)
Mar 24, 2016	41.59	41.94	41.94	41.94	2,366,043	+0.21(+0.51%)
Mar 23, 2016	41.06	41.84	40.93	41.73	2,240,657	+0.79(+1.94%)
Mar 22, 2016	40.95	41.17	40.53	40.93	1,674,088	-0.05(-0.13%)
Mar 21, 2016	41.00	41.16	40.82	40.99	1,681,861	-0.13(-0.31%)
Mar 18, 2016	41.68	41.88	41.10	41.11	3,516,180	-0.57(-1.37%)
Mar 17, 2016	41.29	41.88	41.16	41.68	1,904,224	+0.43(+1.05%)
Mar 16, 2016	40.75	41.33	40.55	41.25	1,032,953	+0.43(+1.04%)
Mar 15, 2016	40.84	40.96	40.57	40.82	1,773,459	-0.24(-0.57%)
Mar 14, 2016	40.92	41.17	40.56	41.06	962,146	+0.03(+0.09%)
Mar 11, 2016	41.09	41.29	40.69	41.02	1,377,204	+0.25(+0.62%)
Mar 10, 2016	41.08	41.10	40.21	40.77	1,112,706	-0.10(-0.23%)
Mar 09, 2016	40.90	41.12	40.69	40.87	1,062,840	+0.12(+0.29%)
Mar 08, 2016	40.45	40.85	40.24	40.75	1,347,657	+0.14(+0.34%)
Mar 07, 2016	40.69	40.87	40.44	40.61	1,426,479	-0.28(-0.69%)
Mar 04, 2016	40.84	40.92	40.56	40.89	1,591,583	+0.08(+0.19%)
Mar 03, 2016	40.58	40.82	40.30	40.82	1,187,760	+0.10(+0.25%)
Mar 02, 2016	40.59	40.75	40.11	40.72	1,406,953	+0.06(+0.15%)
Mar 01, 2016	40.92	40.98	40.55	40.65	1,933,126	+0.05(+0.13%)
Feb 29, 2016	40.65	41.08	40.49	40.60	1,660,727	-0.12(-0.29%)
Feb 26, 2016	40.96	41.11	40.47	40.72	1,320,385	-0.25(-0.61%)
Feb 25, 2016	40.46	41.00	40.44	40.97	1,197,829	+0.52(+1.29%)
Feb 24, 2016	40.26	40.49	39.62	40.45	1,833,418	+0.01(+0.03%)
Feb 23, 2016	39.82	40.50	39.82	40.43	2,944,962	+0.58(+1.46%)
Feb 22, 2016	40.16	40.27	39.77	39.85	1,930,795	-0.21(-0.53%)
Feb 19, 2016	39.54	40.10	39.24	40.06	2,131,044	+0.47(+1.20%)
Feb 18, 2016	39.47	39.64	38.90	39.59	1,694,963	-0.14(-0.36%)
Feb 17, 2016	39.55	39.85	39.08	39.73	2,712,499	+0.38(+0.97%)
Feb 16, 2016	39.29	39.37	38.89	39.35	1,771,268	+0.31(+0.79%)
Feb 12, 2016	39.68	39.04	39.04	39.04	2,742,965	-0.29(-0.74%)
Feb 11, 2016	38.95	39.55	38.66	39.33	2,433,092	-0.07(-0.18%)
Feb 10, 2016	38.66	39.73	38.54	39.40	2,457,310	+0.98(+2.56%)
Feb 09, 2016	37.95	38.68	37.77	38.42	2,933,707	+0.16(+0.42%)
Feb 08, 2016	37.24	38.31	37.05	38.26	2,245,793	+0.86(+2.31%)
Feb 05, 2016	37.41	37.73	37.41	37.39	1,809,668	+0.03(+0.07%)
Feb 04, 2016	37.83	38.05	37.13	37.37	1,919,954	-0.50(-1.32%)
Feb 03, 2016	38.15	38.48	37.42	37.87	1,908,779	-0.31(-0.81%)
Feb 02, 2016	38.36	38.61	38.02	38.18	2,272,375	-0.21(-0.54%)

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.