Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	52.21	52.38	50.38	50.99	2,741,351	-1.42(-2.71%)
Apr 28, 2016	54.48	54.81	52.29	52.41	2,530,279	-2.44(-4.45%)
Apr 27, 2016	52.10	57.50	52.03	54.85	6,939,678	+2.19(+4.16%)
Apr 26, 2016	50.93	52.84	50.83	52.66	3,780,839	+1.57(+3.07%)
Apr 25, 2016	51.00	51.11	50.56	51.09	1,617,719	-0.04(-0.08%)
Apr 22, 2016	51.26	51.81	50.64	51.13	2,987,927	-0.23(-0.45%)
Apr 21, 2016	51.36	51.71	51.03	51.36	1,319,206	+0.09(+0.18%)
Apr 20, 2016	51.35	51.66	50.00	51.27	2,125,182	-0.08(-0.16%)
Apr 19, 2016	51.93	52.25	50.76	51.35	1,845,430	-0.40(-0.77%)
Apr 18, 2016	50.54	51.98	49.87	51.75	2,296,226	+0.82(+1.61%)
Apr 15, 2016	51.58	51.91	50.77	50.93	1,985,923	-0.74(-1.43%)
Apr 14, 2016	51.53	52.34	51.13	51.67	1,273,999	-0.12(-0.23%)
Apr 13, 2016	50.76	51.97	50.61	51.79	1,600,034	+1.25(+2.47%)
Apr 12, 2016	51.18	51.61	49.80	50.54	3,063,091	-0.52(-1.02%)
Apr 11, 2016	52.69	52.98	51.01	51.06	2,409,524	-1.32(-2.52%)
Apr 08, 2016	53.59	53.95	52.20	52.38	1,863,545	-0.90(-1.69%)
Apr 07, 2016	54.50	55.00	53.00	53.28	1,754,484	-1.50(-2.74%)
Apr 06, 2016	53.08	54.80	53.08	54.78	1,672,620	+1.64(+3.09%)
Apr 05, 2016	54.19	54.32	52.76	53.14	2,116,879	-2.19(-3.96%)
Apr 04, 2016	55.17	55.84	54.76	55.33	1,034,096	+0.11(+0.20%)
Apr 01, 2016	55.14	55.31	54.24	55.22	1,671,775	-0.35(-0.63%)
Mar 31, 2016	55.06	55.73	54.70	55.57	1,643,033	+0.47(+0.85%)
Mar 30, 2016	55.74	55.80	54.79	55.10	1,540,116	-0.16(-0.29%)
Mar 29, 2016	54.65	55.54	54.02	55.26	1,159,516	+0.33(+0.60%)
Mar 28, 2016	55.10	55.31	54.57	54.93	1,289,600	+0.09(+0.16%)
Mar 24, 2016	54.65	54.84	54.84	54.84	1,940,500	-0.28(-0.51%)
Mar 23, 2016	56.67	56.67	54.95	55.12	1,697,920	-1.62(-2.86%)
Mar 22, 2016	55.98	57.00	55.81	56.74	1,193,505	+0.45(+0.80%)
Mar 21, 2016	55.85	56.36	55.69	56.29	1,071,877	+0.34(+0.61%)
Mar 18, 2016	56.50	57.05	55.69	55.95	2,417,964	-0.11(-0.20%)
Mar 17, 2016	55.48	56.08	55.27	56.06	1,688,184	+0.25(+0.45%)
Mar 16, 2016	54.29	56.09	54.19	55.81	1,610,711	+1.14(+2.09%)
Mar 15, 2016	54.89	55.09	54.34	54.67	1,844,906	-0.61(-1.10%)
Mar 14, 2016	55.75	55.83	55.08	55.28	1,896,623	-0.79(-1.41%)
Mar 11, 2016	55.26	56.29	55.18	56.07	1,264,383	+1.43(+2.62%)
Mar 10, 2016	55.24	55.43	53.90	54.64	3,072,663	-0.55(-1.00%)
Mar 09, 2016	54.99	55.49	54.29	55.19	1,595,568	+0.61(+1.12%)
Mar 08, 2016	54.94	55.15	54.15	54.58	2,916,906	-0.75(-1.36%)
Mar 07, 2016	55.00	55.98	54.92	55.33	2,950,542	-0.24(-0.43%)
Mar 04, 2016	55.65	55.76	55.03	55.57	2,835,654	-0.07(-0.13%)
Mar 03, 2016	55.83	55.89	55.20	55.64	2,524,406	-0.57(-1.01%)
Mar 02, 2016	55.40	56.31	55.04	56.21	2,425,746	+0.68(+1.22%)
Mar 01, 2016	54.37	55.57	54.00	55.53	3,930,084	+1.56(+2.89%)
Feb 29, 2016	55.29	55.54	53.97	53.97	4,323,428	-1.27(-2.30%)
Feb 26, 2016	55.35	55.55	54.60	55.24	3,038,186	+0.28(+0.51%)
Feb 25, 2016	54.92	55.00	54.15	54.96	2,554,557	+0.18(+0.33%)
Feb 24, 2016	53.59	54.97	53.02	54.78	2,165,272	+0.81(+1.50%)
Feb 23, 2016	54.07	54.76	53.58	53.97	3,878,854	-0.51(-0.94%)
Feb 22, 2016	53.63	55.60	53.39	54.48	3,963,500	+1.35(+2.54%)
Feb 19, 2016	52.90	53.14	52.00	53.13	3,426,734	-0.15(-0.28%)
Feb 18, 2016	54.83	54.83	53.07	53.28	3,447,949	-0.14(-0.26%)
Feb 17, 2016	53.18	54.00	52.85	53.42	3,354,969	+0.87(+1.66%)
Feb 16, 2016	51.27	53.15	50.47	52.55	4,557,384	+1.79(+3.53%)
Feb 12, 2016	49.57	50.76	50.76	50.76	4,037,200	+1.62(+3.30%)
Feb 11, 2016	47.13	49.44	46.50	49.14	5,810,001	+1.18(+2.46%)
Feb 10, 2016	46.99	49.28	44.68	47.96	14,251,838	+8.39(+21.20%)
Feb 09, 2016	40.59	41.53	39.43	39.57	6,672,158	-1.41(-3.44%)
Feb 08, 2016	42.51	43.00	40.22	40.98	3,280,033	-2.22(-5.14%)
Feb 05, 2016	44.15	44.19	42.88	43.20	2,629,279	-1.44(-3.23%)
Feb 04, 2016	44.41	45.27	43.88	44.64	2,402,873	+0.25(+0.56%)
Feb 03, 2016	43.25	44.81	42.96	44.39	3,792,873	+1.45(+3.38%)
Feb 02, 2016	44.96	44.96	42.68	42.94	2,789,195	-2.36(-5.21%)

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.