Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.53	55.20	54.32	54.98	3,165,967	+0.25(+0.46%)
Apr 28, 2016	54.30	55.60	54.22	54.73	3,370,632	+0.16(+0.29%)
Apr 27, 2016	54.11	54.95	54.08	54.57	2,543,657	+0.54(+1.00%)
Apr 26, 2016	53.61	54.35	53.51	54.02	4,049,730	+0.50(+0.94%)
Apr 25, 2016	52.77	53.98	52.62	53.52	4,285,879	+0.84(+1.60%)
Apr 22, 2016	52.65	52.93	52.23	52.68	4,366,656	+0.11(+0.21%)
Apr 21, 2016	53.06	53.33	52.04	52.57	6,239,214	-0.61(-1.15%)
Apr 20, 2016	54.43	54.76	53.04	53.18	4,910,298	-1.38(-2.53%)
Apr 19, 2016	55.20	55.34	54.42	54.56	2,251,086	-0.39(-0.71%)
Apr 18, 2016	54.34	55.05	54.18	54.95	2,825,338	+0.38(+0.70%)
Apr 15, 2016	53.96	54.89	53.74	54.57	5,108,372	+0.56(+1.04%)
Apr 14, 2016	54.73	54.82	53.61	54.01	4,132,407	-0.81(-1.48%)
Apr 13, 2016	57.05	57.12	54.76	54.82	4,613,721	-2.29(-4.01%)
Apr 12, 2016	56.47	57.48	56.27	57.11	3,001,041	+0.78(+1.38%)
Apr 11, 2016	56.75	57.50	56.31	56.33	2,686,733	-0.56(-0.98%)
Apr 08, 2016	56.56	56.93	56.37	56.89	2,149,438	+0.23(+0.40%)
Apr 07, 2016	56.61	56.99	56.41	56.66	2,431,927	-0.17(-0.29%)
Apr 06, 2016	56.30	56.83	55.95	56.83	2,512,558	+0.50(+0.89%)
Apr 05, 2016	56.55	56.61	55.92	56.33	3,889,831	-0.28(-0.49%)
Apr 04, 2016	56.84	57.05	56.13	56.60	2,483,201	-0.27(-0.47%)
Apr 01, 2016	55.63	56.93	55.54	56.87	3,114,154	+1.19(+2.15%)
Mar 31, 2016	56.50	56.52	55.64	55.68	3,700,806	-0.75(-1.33%)
Mar 30, 2016	56.76	56.91	55.77	56.43	2,785,335	-0.12(-0.21%)
Mar 29, 2016	56.43	56.88	56.20	56.55	2,952,360	+0.18(+0.33%)
Mar 28, 2016	55.86	56.49	55.84	56.36	1,889,197	+0.49(+0.88%)
Mar 24, 2016	55.91	55.87	55.87	55.87	2,207,613	-0.46(-0.82%)
Mar 23, 2016	55.84	56.48	55.44	56.33	3,154,937	+0.63(+1.12%)
Mar 22, 2016	55.72	56.15	55.22	55.70	3,104,455	-0.06(-0.10%)
Mar 21, 2016	55.70	55.86	55.39	55.76	4,030,365	-0.35(-0.63%)
Mar 18, 2016	56.13	56.46	55.65	56.11	4,495,043	-0.03(-0.04%)
Mar 17, 2016	56.25	56.57	56.04	56.14	2,926,007	+0.13(+0.24%)
Mar 16, 2016	55.66	56.19	55.03	56.00	2,952,824	+0.33(+0.59%)
Mar 15, 2016	55.94	56.13	55.66	55.68	2,778,212	-0.47(-0.83%)
Mar 14, 2016	56.18	56.48	55.95	56.15	3,237,984	-0.39(-0.69%)
Mar 11, 2016	56.08	56.55	55.62	56.54	4,538,514	+0.88(+1.58%)
Mar 10, 2016	55.27	55.78	55.17	55.66	5,537,442	+0.47(+0.85%)
Mar 09, 2016	54.86	55.81	54.68	55.19	5,434,185	+0.53(+0.98%)
Mar 08, 2016	54.71	55.24	54.40	54.66	4,294,364	-0.21(-0.38%)
Mar 07, 2016	54.05	55.08	53.78	54.87	3,721,786	+0.61(+1.12%)
Mar 04, 2016	54.59	54.73	53.77	54.26	5,043,399	-0.89(-1.61%)
Mar 03, 2016	55.13	55.20	54.60	55.14	3,556,153	+0.19(+0.35%)
Mar 02, 2016	54.63	54.95	53.98	54.95	4,000,050	+0.18(+0.32%)
Mar 01, 2016	54.37	55.05	54.27	54.78	3,521,551	+0.69(+1.28%)
Feb 29, 2016	54.29	54.89	54.07	54.08	4,231,546	-0.35(-0.64%)
Feb 26, 2016	55.13	55.40	54.37	54.43	3,848,426	-0.98(-1.76%)
Feb 25, 2016	54.64	55.56	54.35	55.41	4,682,734	+0.93(+1.70%)
Feb 24, 2016	53.75	54.52	53.68	54.49	4,651,926	+0.49(+0.91%)
Feb 23, 2016	53.35	54.19	53.15	53.99	8,147,976	+0.57(+1.08%)
Feb 22, 2016	52.58	53.43	52.54	53.42	5,590,454	+0.94(+1.79%)
Feb 19, 2016	52.47	53.00	51.59	52.48	5,712,544	+0.01(+0.02%)
Feb 18, 2016	52.14	52.79	51.68	52.47	6,006,433	+0.46(+0.88%)
Feb 17, 2016	52.24	52.57	51.86	52.01	6,999,672	+0.50(+0.97%)
Feb 16, 2016	50.99	51.85	50.75	51.51	10,112,126	+1.37(+2.73%)
Feb 12, 2016	50.21	50.14	50.14	50.14	6,910,804	+0.10(+0.20%)
Feb 11, 2016	50.93	51.18	49.81	50.04	6,367,443	-1.27(-2.48%)
Feb 10, 2016	50.89	51.74	50.64	51.32	8,489,339	+0.61(+1.20%)
Feb 09, 2016	49.71	50.84	49.63	50.71	7,704,111	+0.58(+1.15%)
Feb 08, 2016	47.59	50.27	47.59	50.13	13,251,865	+2.55(+5.36%)
Feb 05, 2016	46.67	49.13	46.53	47.59	19,401,214	+4.29(+9.91%)
Feb 04, 2016	43.93	44.36	43.11	43.29	5,996,365	-0.81(-1.83%)
Feb 03, 2016	44.42	44.63	43.20	44.10	4,878,077	-0.07(-0.15%)
Feb 02, 2016	45.00	45.06	44.10	44.17	6,133,239	-1.09(-2.41%)

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.