Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.91	44.95	43.27	43.61	5,830,184	-1.46(-3.24%)
Apr 28, 2016	45.09	45.97	44.92	45.07	2,282,379	-0.02(-0.04%)
Apr 27, 2016	45.08	45.36	44.10	45.09	3,474,026	-0.33(-0.73%)
Apr 26, 2016	46.07	46.45	45.09	45.42	3,724,235	-0.60(-1.30%)
Apr 25, 2016	47.00	47.24	45.90	46.02	3,677,280	-1.10(-2.33%)
Apr 22, 2016	47.51	47.61	45.85	47.12	3,495,210	-0.09(-0.19%)
Apr 21, 2016	48.51	48.92	47.12	47.21	3,457,007	-1.18(-2.44%)
Apr 20, 2016	47.85	48.63	47.44	48.39	3,192,638	+0.62(+1.30%)
Apr 19, 2016	48.79	48.97	47.41	47.77	3,339,705	-0.85(-1.75%)
Apr 18, 2016	47.83	48.79	47.54	48.62	2,239,518	+0.56(+1.17%)
Apr 15, 2016	48.72	48.76	47.95	48.06	2,597,895	-0.66(-1.35%)
Apr 14, 2016	48.75	49.33	48.43	48.72	3,784,829	+0.01(+0.02%)
Apr 13, 2016	47.80	48.90	47.80	48.71	6,999,495	+1.84(+3.93%)
Apr 12, 2016	45.95	47.14	45.95	46.87	5,702,074	+1.19(+2.61%)
Apr 11, 2016	44.83	46.67	44.68	45.68	5,313,747	+1.25(+2.81%)
Apr 08, 2016	43.80	45.18	43.55	44.43	4,504,493	+1.07(+2.47%)
Apr 07, 2016	43.50	43.69	42.70	43.36	2,897,445	-0.36(-0.82%)
Apr 06, 2016	43.85	44.45	43.34	43.72	3,646,821	+0.01(+0.02%)
Apr 05, 2016	44.10	44.20	42.77	43.71	3,665,857	-0.68(-1.53%)
Apr 04, 2016	44.60	45.10	43.85	44.39	2,614,965	-0.45(-1.00%)
Apr 01, 2016	43.97	45.05	43.84	44.84	2,448,318	+0.58(+1.31%)
Mar 31, 2016	45.05	45.05	44.16	44.26	4,732,498	-0.76(-1.69%)
Mar 30, 2016	45.00	45.58	44.66	45.02	4,373,984	+0.51(+1.15%)
Mar 29, 2016	43.31	44.76	42.88	44.51	3,700,072	+1.16(+2.68%)
Mar 28, 2016	44.09	44.15	43.30	43.35	2,924,477	-0.81(-1.83%)
Mar 24, 2016	44.25	44.16	44.16	44.16	2,738,300	-0.21(-0.47%)
Mar 23, 2016	44.87	45.15	43.88	44.37	3,851,251	-0.50(-1.11%)
Mar 22, 2016	44.23	45.20	43.80	44.87	6,839,096	-0.29(-0.64%)
Mar 21, 2016	42.84	45.30	42.84	45.16	6,605,774	+1.64(+3.77%)
Mar 18, 2016	42.51	44.36	42.50	43.52	8,448,126	+1.21(+2.86%)
Mar 17, 2016	40.70	42.87	39.52	42.31	15,339,987	-0.30(-0.70%)
Mar 16, 2016	40.76	42.79	40.44	42.61	7,307,594	+1.85(+4.54%)
Mar 15, 2016	41.24	41.42	39.96	40.76	4,923,800	-0.46(-1.12%)
Mar 14, 2016	41.00	41.95	40.81	41.22	5,951,166	+0.77(+1.90%)
Mar 11, 2016	39.02	40.55	39.01	40.45	4,148,173	+1.46(+3.74%)
Mar 10, 2016	39.59	39.79	38.56	38.99	3,874,450	-0.36(-0.91%)
Mar 09, 2016	39.06	39.42	38.83	39.35	4,388,923	+0.46(+1.18%)
Mar 08, 2016	38.97	39.34	38.65	38.89	2,092,923	-0.47(-1.19%)
Mar 07, 2016	39.78	40.22	39.09	39.36	3,285,162	-0.66(-1.65%)
Mar 04, 2016	39.84	40.45	39.40	40.02	4,178,864	+0.78(+1.99%)
Mar 03, 2016	40.50	40.98	38.40	39.24	9,082,668	-1.26(-3.11%)
Mar 02, 2016	42.25	42.43	40.02	40.50	7,842,754	-1.40(-3.34%)
Mar 01, 2016	41.50	42.46	41.20	41.90	4,975,481	+0.98(+2.39%)
Feb 29, 2016	41.04	42.33	40.85	40.92	4,878,397	-0.87(-2.08%)
Feb 26, 2016	42.01	42.85	41.39	41.79	4,202,792	+0.57(+1.38%)
Feb 25, 2016	40.64	41.35	39.80	41.22	3,383,986	-0.31(-0.75%)
Feb 24, 2016	40.44	41.74	39.70	41.53	4,559,217	+0.24(+0.58%)
Feb 23, 2016	42.16	42.50	41.05	41.29	3,989,532	-1.03(-2.43%)
Feb 22, 2016	42.40	42.45	41.06	42.32	3,526,879	+0.63(+1.51%)
Feb 19, 2016	41.00	41.75	40.29	41.69	3,996,373	+0.91(+2.23%)
Feb 18, 2016	42.00	42.00	40.36	40.78	3,253,378	-0.61(-1.47%)
Feb 17, 2016	41.07	42.25	40.61	41.39	6,244,498	+1.06(+2.63%)
Feb 16, 2016	38.54	40.35	38.18	40.33	8,505,519	+3.20(+8.62%)
Feb 12, 2016	37.20	37.13	37.13	37.13	3,375,400	+0.80(+2.20%)
Feb 11, 2016	36.49	37.17	35.50	36.33	5,154,295	-0.55(-1.49%)
Feb 10, 2016	37.06	38.03	36.45	36.88	2,809,242	+0.31(+0.85%)
Feb 09, 2016	36.34	38.21	35.62	36.57	5,366,492	-0.50(-1.35%)
Feb 08, 2016	38.36	38.60	36.20	37.07	5,939,021	-2.06(-5.26%)
Feb 05, 2016	40.91	41.09	38.17	39.13	6,339,003	-1.98(-4.82%)
Feb 04, 2016	40.07	41.18	39.64	41.11	4,032,039	+1.21(+3.03%)
Feb 03, 2016	40.49	40.91	38.34	39.90	6,267,335	-0.46(-1.14%)
Feb 02, 2016	41.76	41.92	39.97	40.36	5,511,949	-1.61(-3.84%)

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.