Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	59.93	59.93	59.13	59.67	1,185,779	-0.23(-0.39%)
Apr 28, 2016	60.85	61.01	59.66	59.90	720,233	-1.30(-2.12%)
Apr 27, 2016	61.03	62.00	60.68	61.20	906,399	+0.09(+0.15%)
Apr 26, 2016	60.40	61.28	60.22	61.11	1,366,012	+1.06(+1.76%)
Apr 25, 2016	59.85	60.31	59.66	60.05	1,114,295	+0.32(+0.53%)
Apr 22, 2016	59.21	60.16	59.21	59.74	1,407,814	+0.54(+0.91%)
Apr 21, 2016	59.21	59.51	59.10	59.20	1,428,573	-0.01(-0.02%)
Apr 20, 2016	58.83	59.30	58.17	59.21	1,684,464	+0.28(+0.47%)
Apr 19, 2016	59.39	59.39	58.26	58.93	2,171,310	-0.14(-0.23%)
Apr 18, 2016	58.52	59.12	58.39	59.06	1,041,925	+0.11(+0.18%)
Apr 15, 2016	59.29	59.39	58.66	58.95	1,662,366	-0.07(-0.12%)
Apr 14, 2016	58.84	59.42	58.52	59.03	2,051,076	+0.41(+0.69%)
Apr 13, 2016	59.34	59.81	58.11	58.62	2,578,381	-0.27(-0.46%)
Apr 12, 2016	59.14	59.39	58.85	58.89	1,186,517	+0.05(+0.08%)
Apr 11, 2016	58.74	59.47	58.66	58.84	1,240,249	+0.36(+0.62%)
Apr 08, 2016	59.20	59.27	58.13	58.48	1,729,410	+0.14(+0.25%)
Apr 07, 2016	59.43	60.36	57.93	58.34	1,472,774	-1.21(-2.03%)
Apr 06, 2016	58.11	59.59	57.47	59.55	1,371,919	+1.38(+2.37%)
Apr 05, 2016	58.28	59.05	57.77	58.17	912,142	-0.75(-1.27%)
Apr 04, 2016	58.96	59.43	58.61	58.92	1,630,154	+0.12(+0.20%)
Apr 01, 2016	57.21	59.07	57.17	58.80	2,723,236	+1.15(+1.99%)
Mar 31, 2016	57.61	58.02	57.40	57.65	1,358,111	-0.05(-0.09%)
Mar 30, 2016	57.08	57.94	56.73	57.71	1,191,095	+0.93(+1.64%)
Mar 29, 2016	55.99	56.82	55.47	56.78	884,811	+0.76(+1.35%)
Mar 28, 2016	55.90	56.15	55.48	56.02	900,154	+0.18(+0.32%)
Mar 24, 2016	54.71	55.84	55.84	55.84	788,392	+0.48(+0.86%)
Mar 23, 2016	55.87	56.09	55.25	55.36	1,170,045	-0.69(-1.24%)
Mar 22, 2016	55.34	56.42	55.18	56.06	1,359,152	+0.47(+0.84%)
Mar 21, 2016	55.35	55.85	54.97	55.59	1,280,994	+0.23(+0.42%)
Mar 18, 2016	56.24	56.59	54.74	55.35	2,115,190	-0.95(-1.68%)
Mar 17, 2016	55.44	56.70	54.83	56.30	1,480,771	+0.73(+1.31%)
Mar 16, 2016	53.30	55.63	53.30	55.57	1,620,324	+2.19(+4.11%)
Mar 15, 2016	53.51	54.15	53.06	53.38	1,461,916	-0.75(-1.38%)
Mar 14, 2016	54.45	54.98	53.87	54.13	1,497,715	-0.83(-1.50%)
Mar 11, 2016	53.65	55.55	53.35	54.95	1,236,420	+1.67(+3.13%)
Mar 10, 2016	53.74	54.33	52.88	53.28	1,521,409	-0.77(-1.43%)
Mar 09, 2016	52.76	54.15	52.58	54.06	1,580,349	+1.58(+3.01%)
Mar 08, 2016	52.34	53.06	52.09	52.48	1,674,368	-0.29(-0.54%)
Mar 07, 2016	52.96	53.81	51.97	52.76	2,014,813	-0.33(-0.63%)
Mar 04, 2016	51.62	52.96	51.46	53.10	1,553,743	+1.75(+3.41%)
Mar 03, 2016	51.58	51.95	50.28	51.35	1,401,660	-0.44(-0.85%)
Mar 02, 2016	52.28	53.32	51.48	51.79	1,275,833	-0.85(-1.62%)
Mar 01, 2016	51.26	52.82	51.15	52.64	1,653,712	+2.19(+4.34%)
Feb 29, 2016	50.79	52.00	50.35	50.45	1,613,301	-0.31(-0.60%)
Feb 26, 2016	50.20	51.02	49.85	50.75	986,243	+1.01(+2.02%)
Feb 25, 2016	48.10	49.77	47.79	49.75	928,290	+1.91(+4.00%)
Feb 24, 2016	46.63	47.88	45.79	47.84	1,082,082	+0.58(+1.23%)
Feb 23, 2016	48.88	49.88	47.12	47.25	1,363,898	-1.95(-3.96%)
Feb 22, 2016	49.21	49.79	49.04	49.20	1,540,748	+0.31(+0.64%)
Feb 19, 2016	48.83	48.94	47.80	48.89	1,155,555	-0.04(-0.09%)
Feb 18, 2016	46.07	49.89	45.72	48.93	3,392,841	+1.58(+3.34%)
Feb 17, 2016	47.51	48.68	47.12	47.35	1,986,646	+0.40(+0.86%)
Feb 16, 2016	46.83	47.22	45.81	46.95	1,840,993	+0.84(+1.83%)
Feb 12, 2016	45.48	46.11	46.11	46.11	1,318,669	+1.16(+2.58%)
Feb 11, 2016	43.77	45.61	43.45	44.95	1,321,668	+0.00(+0.00%)
Feb 10, 2016	45.41	45.81	44.34	44.95	1,227,434	+0.18(+0.40%)
Feb 09, 2016	43.27	44.89	43.14	44.77	1,904,904	+0.99(+2.25%)
Feb 08, 2016	45.68	45.68	42.61	43.78	2,162,754	-2.47(-5.34%)
Feb 05, 2016	46.11	47.29	45.51	46.25	1,538,223	-0.37(-0.79%)
Feb 04, 2016	48.13	48.69	45.97	46.62	2,467,042	-1.41(-2.93%)
Feb 03, 2016	47.25	48.12	45.91	48.03	1,613,288	+1.49(+3.20%)
Feb 02, 2016	46.81	47.58	46.08	46.54	1,425,832	-0.86(-1.82%)

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.