Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	41.38	41.62	41.19	41.57	1,205,669	-0.04(-0.09%)
Apr 28, 2016	41.20	41.87	40.95	41.60	880,794	+0.22(+0.53%)
Apr 27, 2016	41.38	41.52	41.00	41.38	756,420	+0.10(+0.25%)
Apr 26, 2016	41.53	41.68	41.22	41.28	1,106,308	-0.19(-0.45%)
Apr 25, 2016	41.25	41.62	41.16	41.47	1,223,794	+0.20(+0.49%)
Apr 22, 2016	40.73	41.30	40.45	41.26	1,642,467	+0.33(+0.80%)
Apr 21, 2016	41.69	41.79	40.94	40.94	1,484,894	-0.88(-2.10%)
Apr 20, 2016	42.19	42.35	41.75	41.82	1,134,389	-0.45(-1.06%)
Apr 19, 2016	41.92	42.35	41.85	42.26	1,431,966	+0.44(+1.05%)
Apr 18, 2016	41.54	41.95	41.13	41.83	1,989,241	-0.28(-0.67%)
Apr 15, 2016	41.82	42.57	41.82	42.11	1,893,191	+0.39(+0.95%)
Apr 14, 2016	41.91	42.04	41.64	41.71	1,281,138	-0.20(-0.48%)
Apr 13, 2016	42.17	42.18	41.53	41.91	1,351,080	-0.12(-0.28%)
Apr 12, 2016	41.84	42.11	41.72	42.03	979,756	+0.13(+0.31%)
Apr 11, 2016	42.37	42.37	41.83	41.90	1,268,662	-0.30(-0.70%)
Apr 08, 2016	42.26	42.33	41.97	42.20	786,633	+0.09(+0.20%)
Apr 07, 2016	42.11	42.37	41.77	42.11	2,404,318	-0.22(-0.53%)
Apr 06, 2016	42.07	42.53	42.02	42.34	3,060,956	+0.22(+0.51%)
Apr 05, 2016	41.52	42.27	41.30	42.12	3,890,894	+0.63(+1.51%)
Apr 04, 2016	42.09	42.09	41.33	41.49	1,780,641	-0.52(-1.24%)
Apr 01, 2016	41.23	42.05	41.11	42.01	1,468,009	+0.68(+1.65%)
Mar 31, 2016	41.30	41.42	41.07	41.33	2,105,802	+0.03(+0.07%)
Mar 30, 2016	41.48	41.48	41.06	41.31	1,118,933	-0.08(-0.18%)
Mar 29, 2016	41.24	41.48	40.95	41.38	1,196,389	+0.14(+0.34%)
Mar 28, 2016	41.17	41.35	41.00	41.24	1,015,350	+0.24(+0.58%)
Mar 24, 2016	41.08	41.00	41.00	41.00	3,105,373	-0.05(-0.13%)
Mar 23, 2016	41.08	41.47	40.97	41.06	1,352,487	+0.04(+0.10%)
Mar 22, 2016	41.21	41.23	40.93	41.02	1,481,736	-0.23(-0.57%)
Mar 21, 2016	41.07	41.44	40.71	41.25	1,203,472	+0.12(+0.29%)
Mar 18, 2016	41.25	41.43	40.86	41.13	2,821,612	-0.12(-0.28%)
Mar 17, 2016	41.11	41.44	40.96	41.25	1,615,456	+0.04(+0.10%)
Mar 16, 2016	40.87	41.41	40.77	41.21	1,523,504	+0.17(+0.43%)
Mar 15, 2016	40.41	41.10	40.36	41.03	2,058,507	+0.41(+1.00%)
Mar 14, 2016	40.88	41.02	40.51	40.62	1,465,110	-0.17(-0.42%)
Mar 11, 2016	40.76	40.82	40.37	40.79	1,301,846	+0.30(+0.75%)
Mar 10, 2016	40.58	40.68	40.07	40.49	1,661,776	+0.06(+0.14%)
Mar 09, 2016	40.92	41.20	40.33	40.43	2,394,681	-0.34(-0.84%)
Mar 08, 2016	40.62	41.22	40.41	40.77	1,906,646	+0.13(+0.31%)
Mar 07, 2016	40.91	41.05	40.41	40.65	2,416,573	-0.51(-1.23%)
Mar 04, 2016	40.95	41.10	40.79	41.15	1,344,296	+0.01(+0.03%)
Mar 03, 2016	40.98	41.14	40.63	41.14	1,792,753	+0.18(+0.44%)
Mar 02, 2016	40.64	40.97	40.37	40.96	1,636,233	+0.17(+0.41%)
Mar 01, 2016	40.89	41.16	40.68	40.79	2,144,280	+0.10(+0.24%)
Feb 29, 2016	40.98	41.38	40.58	40.70	2,580,787	-0.42(-1.03%)
Feb 26, 2016	41.39	41.57	40.80	41.12	2,014,130	-0.23(-0.55%)
Feb 25, 2016	41.16	41.43	40.95	41.35	2,212,634	+0.26(+0.64%)
Feb 24, 2016	40.49	41.11	40.49	41.08	2,223,486	+0.31(+0.77%)
Feb 23, 2016	40.32	40.87	40.29	40.77	1,538,768	+0.34(+0.83%)
Feb 22, 2016	40.42	40.61	40.20	40.43	1,629,763	+0.34(+0.85%)
Feb 19, 2016	39.92	40.28	39.64	40.09	4,655,674	-0.04(-0.11%)
Feb 18, 2016	40.35	40.35	39.97	40.13	3,123,286	-0.17(-0.41%)
Feb 17, 2016	40.21	40.48	40.07	40.30	2,699,005	+0.11(+0.27%)
Feb 16, 2016	39.91	40.24	39.47	40.19	2,600,152	+0.48(+1.20%)
Feb 12, 2016	39.09	39.72	39.72	39.72	4,302,115	+0.88(+2.26%)
Feb 11, 2016	38.83	39.10	38.04	38.84	3,176,324	-0.65(-1.64%)
Feb 10, 2016	39.61	39.89	39.42	39.49	2,196,179	-0.03(-0.08%)
Feb 09, 2016	38.69	39.67	38.67	39.52	3,119,638	+0.55(+1.42%)
Feb 08, 2016	38.22	39.06	38.04	38.96	3,379,451	+0.16(+0.40%)
Feb 05, 2016	38.62	39.01	38.36	38.81	3,184,482	+0.07(+0.18%)
Feb 04, 2016	38.85	39.13	38.40	38.74	3,064,101	-0.15(-0.38%)
Feb 03, 2016	38.51	38.98	38.11	38.88	3,902,405	+0.58(+1.50%)
Feb 02, 2016	37.61	38.41	37.40	38.31	5,188,048	+0.32(+0.83%)

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.