Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.90	54.03	53.06	53.92	2,020,107	-0.05(-0.09%)
Apr 28, 2016	53.79	54.16	53.55	53.97	1,226,808	-0.26(-0.49%)
Apr 27, 2016	54.43	54.46	53.73	54.23	961,324	-0.20(-0.36%)
Apr 26, 2016	54.42	54.82	54.18	54.43	793,187	+0.27(+0.50%)
Apr 25, 2016	53.68	54.27	53.65	54.16	1,372,167	+0.42(+0.78%)
Apr 22, 2016	53.28	53.77	53.07	53.74	1,211,342	+0.73(+1.37%)
Apr 21, 2016	53.51	54.01	52.75	53.02	1,156,299	-0.38(-0.72%)
Apr 20, 2016	54.01	54.14	53.32	53.40	1,191,428	-0.70(-1.30%)
Apr 19, 2016	54.15	54.35	53.96	54.10	1,066,994	+0.15(+0.27%)
Apr 18, 2016	53.92	54.10	53.55	53.96	1,184,063	-0.09(-0.17%)
Apr 15, 2016	54.04	54.33	53.82	54.05	1,502,246	+0.12(+0.23%)
Apr 14, 2016	53.99	54.17	53.67	53.92	791,128	-0.17(-0.31%)
Apr 13, 2016	54.84	54.86	53.90	54.09	1,643,529	-0.48(-0.88%)
Apr 12, 2016	53.70	54.94	53.65	54.57	2,279,068	+1.27(+2.39%)
Apr 11, 2016	53.64	53.94	53.25	53.30	835,032	-0.03(-0.06%)
Apr 08, 2016	53.10	53.81	53.10	53.33	690,668	+0.56(+1.06%)
Apr 07, 2016	53.33	53.43	52.44	52.77	865,023	-0.78(-1.46%)
Apr 06, 2016	52.97	53.67	52.35	53.56	1,093,848	+0.51(+0.96%)
Apr 05, 2016	53.21	53.51	52.94	53.05	1,181,196	-0.40(-0.75%)
Apr 04, 2016	53.34	53.69	53.34	53.45	925,944	+0.11(+0.20%)
Apr 01, 2016	52.91	53.60	52.67	53.34	1,225,806	+0.16(+0.30%)
Mar 31, 2016	52.92	53.30	52.79	53.19	1,378,903	+0.26(+0.49%)
Mar 30, 2016	53.28	53.55	52.88	52.93	960,976	-0.27(-0.51%)
Mar 29, 2016	51.82	53.22	51.33	53.20	1,088,401	+1.26(+2.42%)
Mar 28, 2016	51.45	52.11	51.20	51.94	846,299	+0.54(+1.05%)
Mar 24, 2016	51.00	51.40	51.40	51.40	988,757	+0.05(+0.10%)
Mar 23, 2016	52.03	52.39	51.33	51.35	1,200,593	-0.71(-1.36%)
Mar 22, 2016	52.08	52.30	51.78	52.06	996,713	-0.14(-0.26%)
Mar 21, 2016	52.54	52.94	52.05	52.19	1,195,854	-0.43(-0.82%)
Mar 18, 2016	52.98	53.43	52.61	52.63	2,171,894	-0.28(-0.53%)
Mar 17, 2016	52.47	53.14	52.26	52.91	1,245,789	+0.51(+0.97%)
Mar 16, 2016	51.31	52.51	51.23	52.40	774,671	+0.85(+1.65%)
Mar 15, 2016	51.11	51.62	50.96	51.55	819,271	+0.05(+0.10%)
Mar 14, 2016	51.58	51.80	50.71	51.50	966,862	-0.31(-0.60%)
Mar 11, 2016	50.53	51.86	50.14	51.81	1,258,145	+1.83(+3.66%)
Mar 10, 2016	50.76	50.76	49.44	49.98	1,346,815	-0.41(-0.82%)
Mar 09, 2016	50.87	51.09	50.20	50.39	1,396,530	-0.10(-0.19%)
Mar 08, 2016	51.58	51.62	50.43	50.49	1,817,118	-1.25(-2.42%)
Mar 07, 2016	51.65	51.94	51.35	51.74	1,065,377	-0.37(-0.70%)
Mar 04, 2016	51.28	52.22	51.17	52.10	1,817,692	+0.81(+1.57%)
Mar 03, 2016	51.09	51.30	50.65	51.30	1,005,755	+0.39(+0.76%)
Mar 02, 2016	50.30	50.91	50.26	50.91	979,215	+0.64(+1.27%)
Mar 01, 2016	48.96	50.29	48.86	50.27	1,808,394	+1.63(+3.36%)
Feb 29, 2016	48.60	49.29	48.42	48.64	1,882,649	+0.12(+0.24%)
Feb 26, 2016	48.70	49.02	48.43	48.52	1,215,006	-0.15(-0.30%)
Feb 25, 2016	48.79	49.19	48.05	48.67	1,974,260	+0.32(+0.65%)
Feb 24, 2016	48.57	48.85	47.93	48.35	1,406,167	-0.46(-0.93%)
Feb 23, 2016	48.89	49.65	48.00	48.81	2,109,076	-0.37(-0.74%)
Feb 22, 2016	48.25	49.29	48.25	49.18	2,095,515	+1.29(+2.69%)
Feb 19, 2016	47.23	48.24	46.80	47.89	3,666,394	+0.41(+0.85%)
Feb 18, 2016	46.47	47.80	46.25	47.48	2,204,278	+0.95(+2.03%)
Feb 17, 2016	46.47	47.08	45.53	46.53	3,485,002	+0.11(+0.24%)
Feb 16, 2016	46.15	46.62	45.66	46.42	4,656,022	+0.73(+1.59%)
Feb 12, 2016	45.54	45.70	45.70	45.70	2,259,636	+0.55(+1.22%)
Feb 11, 2016	44.98	45.57	44.44	45.14	4,597,220	-0.54(-1.17%)
Feb 10, 2016	45.51	46.60	45.11	45.68	2,259,691	+0.38(+0.83%)
Feb 09, 2016	45.16	45.74	44.72	45.30	2,655,495	-0.16(-0.36%)
Feb 08, 2016	47.18	47.50	44.69	45.46	2,601,594	-1.99(-4.20%)
Feb 05, 2016	48.28	48.61	47.43	47.46	2,297,712	-1.03(-2.13%)
Feb 04, 2016	48.39	48.88	47.61	48.49	1,946,981	-0.01(-0.02%)
Feb 03, 2016	48.31	48.69	47.65	48.50	1,500,757	+0.49(+1.02%)
Feb 02, 2016	49.28	50.52	47.86	48.01	2,970,406	-1.46(-2.96%)

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.