Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	56.02	56.02	55.29	55.91	3,591,013	-0.16(-0.29%)
Apr 28, 2016	55.95	56.71	55.55	56.07	3,118,918	-0.32(-0.57%)
Apr 27, 2016	56.50	56.75	55.57	56.39	2,905,496	-0.05(-0.09%)
Apr 26, 2016	56.48	57.14	56.09	56.44	2,890,264	+0.15(+0.27%)
Apr 25, 2016	56.18	56.54	55.75	56.29	2,175,646	-0.20(-0.35%)
Apr 22, 2016	55.84	57.07	55.84	56.49	4,541,175	+0.67(+1.20%)
Apr 21, 2016	55.19	56.54	54.91	55.82	3,153,648	+0.77(+1.40%)
Apr 20, 2016	55.02	55.23	54.25	55.05	3,390,237	+0.09(+0.16%)
Apr 19, 2016	54.25	55.77	54.10	54.96	4,234,587	+0.83(+1.53%)
Apr 18, 2016	53.91	54.45	53.75	54.13	2,744,968	+0.24(+0.45%)
Apr 15, 2016	53.60	54.16	53.33	53.89	2,517,124	+0.23(+0.43%)
Apr 14, 2016	54.21	54.49	53.65	53.66	2,896,485	-0.63(-1.16%)
Apr 13, 2016	54.03	54.55	53.78	54.29	4,719,894	+0.71(+1.33%)
Apr 12, 2016	53.51	53.90	53.28	53.58	2,762,821	+0.06(+0.11%)
Apr 11, 2016	54.27	54.58	53.42	53.52	2,640,219	-0.60(-1.11%)
Apr 08, 2016	54.23	54.75	53.78	54.12	3,606,235	+0.54(+1.01%)
Apr 07, 2016	54.40	54.85	53.38	53.58	4,045,216	-1.27(-2.32%)
Apr 06, 2016	54.29	54.96	54.17	54.85	2,577,383	+0.59(+1.09%)
Apr 05, 2016	54.24	54.57	53.72	54.26	3,719,601	-0.56(-1.02%)
Apr 04, 2016	55.30	55.65	54.72	54.82	2,967,580	-0.35(-0.63%)
Apr 01, 2016	54.60	55.40	54.29	55.17	4,106,843	+0.08(+0.15%)
Mar 31, 2016	54.69	55.38	54.69	55.09	4,502,450	+0.48(+0.88%)
Mar 30, 2016	55.13	55.16	54.06	54.61	4,020,838	-0.29(-0.53%)
Mar 29, 2016	54.22	55.03	54.02	54.90	3,216,096	+0.29(+0.53%)
Mar 28, 2016	54.25	55.00	54.00	54.61	2,986,672	+0.55(+1.02%)
Mar 24, 2016	53.00	54.06	54.06	54.06	3,003,700	+0.56(+1.05%)
Mar 23, 2016	53.85	53.94	53.28	53.50	2,674,054	-0.36(-0.67%)
Mar 22, 2016	53.76	54.29	53.30	53.86	2,903,506	-0.16(-0.30%)
Mar 21, 2016	54.62	54.77	53.42	54.02	4,512,849	-0.69(-1.26%)
Mar 18, 2016	54.49	54.78	54.05	54.71	5,924,460	+0.46(+0.85%)
Mar 17, 2016	54.39	54.75	54.01	54.25	4,781,493	-0.19(-0.35%)
Mar 16, 2016	52.91	54.98	52.91	54.44	8,553,340	+1.85(+3.52%)
Mar 15, 2016	52.73	53.19	51.83	52.59	6,543,771	-0.71(-1.33%)
Mar 14, 2016	52.69	53.86	52.67	53.30	5,128,570	+0.18(+0.34%)
Mar 11, 2016	52.11	53.16	52.08	53.12	4,393,947	+1.34(+2.59%)
Mar 10, 2016	52.25	52.29	50.99	51.78	3,730,435	-0.32(-0.61%)
Mar 09, 2016	52.73	53.10	51.59	52.10	7,024,106	+0.92(+1.80%)
Mar 08, 2016	51.56	52.02	50.97	51.18	4,530,287	-0.82(-1.58%)
Mar 07, 2016	51.00	52.02	50.89	52.00	4,103,566	+0.60(+1.17%)
Mar 04, 2016	51.43	51.73	51.01	51.40	4,298,466	-0.08(-0.16%)
Mar 03, 2016	50.25	51.65	50.19	51.48	5,958,745	+1.33(+2.65%)
Mar 02, 2016	49.90	50.41	49.42	50.15	3,757,463	-0.10(-0.20%)
Mar 01, 2016	48.67	50.28	48.55	50.25	6,543,690	+1.87(+3.87%)
Feb 29, 2016	48.30	48.82	47.88	48.38	7,812,413	+0.08(+0.17%)
Feb 26, 2016	48.03	48.81	47.75	48.30	3,898,028	+0.66(+1.39%)
Feb 25, 2016	47.95	48.24	47.15	47.64	3,584,279	+0.16(+0.34%)
Feb 24, 2016	46.26	47.70	45.78	47.48	4,243,821	+0.52(+1.11%)
Feb 23, 2016	46.77	47.55	46.37	46.96	4,322,288	+0.09(+0.19%)
Feb 22, 2016	45.47	46.98	45.41	46.87	5,144,626	+1.78(+3.95%)
Feb 19, 2016	45.48	45.87	44.96	45.09	5,359,652	-0.70(-1.53%)
Feb 18, 2016	46.49	46.64	45.41	45.79	4,419,335	-0.77(-1.65%)
Feb 17, 2016	45.28	46.75	45.25	46.56	5,567,395	+1.64(+3.65%)
Feb 16, 2016	43.78	45.62	43.54	44.92	6,001,984	+1.74(+4.03%)
Feb 12, 2016	43.61	43.18	43.18	43.18	6,762,700	-0.39(-0.90%)
Feb 11, 2016	42.12	43.92	41.90	43.57	7,648,705	+0.69(+1.61%)
Feb 10, 2016	41.47	43.62	41.36	42.88	7,267,222	+0.23(+0.54%)
Feb 09, 2016	43.30	44.05	42.59	42.65	7,335,662	-1.71(-3.85%)
Feb 08, 2016	45.65	45.65	43.35	44.36	7,405,947	-1.89(-4.09%)
Feb 05, 2016	48.22	48.54	46.05	46.25	6,104,796	-2.16(-4.46%)
Feb 04, 2016	49.80	50.32	47.85	48.41	8,107,569	+0.15(+0.31%)
Feb 03, 2016	47.04	48.46	46.66	48.26	5,452,334	+1.63(+3.50%)
Feb 02, 2016	47.36	47.65	46.53	46.63	2,999,404	-1.28(-2.67%)

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.