Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	55.98	56.58	55.04	56.21	686,054	+0.13(+0.22%)
Apr 28, 2016	57.61	57.80	55.93	56.08	440,546	-1.76(-3.05%)
Apr 27, 2016	58.77	58.93	56.75	57.84	655,542	-1.43(-2.41%)
Apr 26, 2016	58.37	59.41	57.92	59.27	556,764	+1.29(+2.23%)
Apr 25, 2016	59.39	59.99	57.63	57.98	502,639	-1.78(-2.98%)
Apr 22, 2016	58.47	60.42	58.31	59.76	764,554	+0.89(+1.51%)
Apr 21, 2016	59.13	59.41	58.16	58.88	426,402	-0.47(-0.80%)
Apr 20, 2016	59.76	59.86	58.86	59.35	534,492	-0.22(-0.37%)
Apr 19, 2016	60.07	60.73	57.66	59.57	1,694,946	-0.54(-0.90%)
Apr 18, 2016	55.94	60.27	55.83	60.11	1,791,733	+4.30(+7.70%)
Apr 15, 2016	55.47	56.53	54.71	55.81	390,612	+0.02(+0.03%)
Apr 14, 2016	54.37	57.51	54.24	55.79	1,493,267	+1.60(+2.95%)
Apr 13, 2016	51.98	54.24	51.92	54.19	598,682	+2.33(+4.50%)
Apr 12, 2016	52.14	52.47	51.26	51.86	323,126	-0.16(-0.32%)
Apr 11, 2016	52.55	53.39	51.88	52.02	431,906	-0.43(-0.83%)
Apr 08, 2016	52.62	53.89	51.72	52.46	497,710	+0.58(+1.11%)
Apr 07, 2016	52.73	53.03	51.68	51.88	400,238	-1.13(-2.13%)
Apr 06, 2016	52.49	53.26	52.31	53.01	599,781	+0.79(+1.51%)
Apr 05, 2016	52.36	52.81	51.43	52.22	525,796	-0.71(-1.35%)
Apr 04, 2016	53.13	53.30	52.53	52.93	480,521	-0.01(-0.02%)
Apr 01, 2016	51.77	53.16	51.48	52.94	415,698	+0.79(+1.52%)
Mar 31, 2016	52.66	53.19	51.97	52.15	457,493	-0.64(-1.21%)
Mar 30, 2016	51.57	53.89	51.41	52.78	1,378,517	+1.96(+3.85%)
Mar 29, 2016	49.06	51.07	48.77	50.83	475,076	+1.75(+3.57%)
Mar 28, 2016	49.60	50.26	48.89	49.07	267,972	-0.74(-1.49%)
Mar 24, 2016	48.85	49.82	49.82	49.82	366,212	+0.49(+1.00%)
Mar 23, 2016	51.50	51.75	49.30	49.32	432,482	-2.15(-4.18%)
Mar 22, 2016	50.29	51.84	50.26	51.47	452,972	+0.59(+1.16%)
Mar 21, 2016	51.52	51.78	50.74	50.89	416,193	+0.18(+0.36%)
Mar 18, 2016	52.05	52.17	50.70	50.70	617,170	-1.03(-1.99%)
Mar 17, 2016	49.26	52.71	48.91	51.73	762,340	+2.65(+5.40%)
Mar 16, 2016	49.04	49.96	48.72	49.08	546,186	-0.10(-0.20%)
Mar 15, 2016	49.26	50.26	48.73	49.18	409,374	-0.47(-0.95%)
Mar 14, 2016	50.03	50.55	49.54	49.65	389,153	-0.44(-0.89%)
Mar 11, 2016	48.86	50.18	48.63	50.09	508,688	+1.93(+4.00%)
Mar 10, 2016	50.16	51.04	47.88	48.17	680,068	-1.96(-3.90%)
Mar 09, 2016	50.01	50.92	49.30	50.12	637,175	+0.59(+1.19%)
Mar 08, 2016	49.83	50.32	48.81	49.54	747,236	-0.40(-0.81%)
Mar 07, 2016	46.75	49.95	46.50	49.94	779,974	+2.91(+6.19%)
Mar 04, 2016	47.47	47.58	46.42	47.03	562,917	-0.29(-0.61%)
Mar 03, 2016	48.84	48.94	46.64	47.32	909,291	-1.58(-3.23%)
Mar 02, 2016	48.28	49.27	47.49	48.90	633,872	+0.49(+1.02%)
Mar 01, 2016	46.66	48.79	46.40	48.41	1,128,265	+2.35(+5.11%)
Feb 29, 2016	42.22	46.97	42.22	46.06	1,213,367	+3.65(+8.62%)
Feb 26, 2016	40.79	42.78	40.77	42.40	3,135,023	-5.48(-11.45%)
Feb 25, 2016	48.55	49.40	47.26	47.89	874,182	-0.71(-1.47%)
Feb 24, 2016	46.35	49.33	46.09	48.60	657,283	+1.82(+3.89%)
Feb 23, 2016	47.08	47.66	46.73	46.78	526,768	-0.71(-1.50%)
Feb 22, 2016	45.95	47.85	45.95	47.49	479,994	+1.78(+3.90%)
Feb 19, 2016	46.60	46.78	45.36	45.71	768,580	-1.08(-2.31%)
Feb 18, 2016	44.74	47.42	44.54	46.79	999,222	+2.43(+5.48%)
Feb 17, 2016	43.40	44.86	43.17	44.36	791,956	+0.96(+2.22%)
Feb 16, 2016	44.08	44.30	42.54	43.40	631,665	+0.12(+0.27%)
Feb 12, 2016	42.35	43.28	43.28	43.28	700,575	+1.56(+3.74%)
Feb 11, 2016	40.60	42.06	40.31	41.72	601,915	+0.07(+0.16%)
Feb 10, 2016	41.58	42.62	41.09	41.65	592,703	+0.27(+0.65%)
Feb 09, 2016	40.01	42.02	40.00	41.38	658,420	+1.20(+2.97%)
Feb 08, 2016	43.35	43.35	38.98	40.19	1,263,824	-3.60(-8.21%)
Feb 05, 2016	46.27	46.85	43.42	43.78	748,519	-2.72(-5.85%)
Feb 04, 2016	45.61	46.96	45.09	46.50	463,301	+0.40(+0.88%)
Feb 03, 2016	46.86	47.23	44.57	46.09	866,620	-0.52(-1.12%)
Feb 02, 2016	46.43	47.44	45.83	46.62	739,646	-0.42(-0.90%)

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.