Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.52	55.18	54.30	54.96	3,166,920	+0.25(+0.46%)
Apr 28, 2016	54.28	55.59	54.21	54.71	3,371,646	+0.16(+0.29%)
Apr 27, 2016	54.09	54.93	54.07	54.55	2,544,423	+0.54(+1.00%)
Apr 26, 2016	53.60	54.34	53.50	54.01	4,050,948	+0.50(+0.94%)
Apr 25, 2016	52.76	53.97	52.60	53.51	4,287,169	+0.84(+1.60%)
Apr 22, 2016	52.63	52.91	52.21	52.66	4,367,970	+0.11(+0.21%)
Apr 21, 2016	53.05	53.31	52.02	52.55	6,241,091	-0.61(-1.15%)
Apr 20, 2016	54.42	54.74	53.02	53.16	4,911,775	-1.38(-2.53%)
Apr 19, 2016	55.18	55.32	54.41	54.54	2,251,763	-0.39(-0.71%)
Apr 18, 2016	54.32	55.03	54.17	54.93	2,826,189	+0.38(+0.70%)
Apr 15, 2016	53.94	54.88	53.72	54.55	5,109,909	+0.56(+1.04%)
Apr 14, 2016	54.71	54.80	53.59	53.99	4,133,651	-0.81(-1.48%)
Apr 13, 2016	57.03	57.10	54.74	54.80	4,615,109	-2.29(-4.01%)
Apr 12, 2016	56.45	57.46	56.25	57.09	3,001,944	+0.78(+1.38%)
Apr 11, 2016	56.73	57.48	56.30	56.31	2,687,541	-0.56(-0.98%)
Apr 08, 2016	56.55	56.91	56.35	56.87	2,150,085	+0.23(+0.40%)
Apr 07, 2016	56.60	56.97	56.40	56.65	2,432,659	-0.17(-0.29%)
Apr 06, 2016	56.28	56.81	55.94	56.81	2,513,314	+0.50(+0.89%)
Apr 05, 2016	56.53	56.60	55.90	56.31	3,891,001	-0.28(-0.49%)
Apr 04, 2016	56.82	57.03	56.12	56.59	2,483,948	-0.27(-0.47%)
Apr 01, 2016	55.61	56.92	55.53	56.85	3,115,091	+1.19(+2.15%)
Mar 31, 2016	56.48	56.50	55.62	55.66	3,701,920	-0.75(-1.33%)
Mar 30, 2016	56.75	56.90	55.75	56.41	2,786,173	-0.12(-0.21%)
Mar 29, 2016	56.41	56.86	56.19	56.53	2,953,248	+0.18(+0.33%)
Mar 28, 2016	55.84	56.47	55.83	56.35	1,889,766	+0.49(+0.88%)
Mar 24, 2016	55.89	55.85	55.85	55.85	2,208,277	-0.46(-0.82%)
Mar 23, 2016	55.83	56.46	55.43	56.31	3,155,886	+0.63(+1.12%)
Mar 22, 2016	55.70	56.13	55.20	55.69	3,105,389	-0.06(-0.10%)
Mar 21, 2016	55.69	55.84	55.38	55.74	4,031,578	-0.35(-0.63%)
Mar 18, 2016	56.11	56.45	55.63	56.09	4,496,395	-0.02(-0.04%)
Mar 17, 2016	56.24	56.55	56.02	56.12	2,926,887	+0.13(+0.24%)
Mar 16, 2016	55.64	56.17	55.01	55.99	2,953,713	+0.33(+0.58%)
Mar 15, 2016	55.93	56.11	55.64	55.66	2,779,048	-0.47(-0.83%)
Mar 14, 2016	56.16	56.46	55.93	56.13	3,238,959	-0.39(-0.69%)
Mar 11, 2016	56.06	56.54	55.60	56.52	4,539,880	+0.88(+1.58%)
Mar 10, 2016	55.25	55.76	55.15	55.64	5,539,109	+0.47(+0.85%)
Mar 09, 2016	54.84	55.79	54.67	55.18	5,435,820	+0.53(+0.98%)
Mar 08, 2016	54.69	55.23	54.38	54.64	4,295,656	-0.21(-0.38%)
Mar 07, 2016	54.03	55.07	53.77	54.85	3,722,905	+0.61(+1.12%)
Mar 04, 2016	54.58	54.71	53.76	54.24	5,044,916	-0.89(-1.61%)
Mar 03, 2016	55.11	55.18	54.58	55.13	3,557,223	+0.19(+0.35%)
Mar 02, 2016	54.61	54.93	53.97	54.93	4,001,253	+0.18(+0.32%)
Mar 01, 2016	54.36	55.03	54.26	54.76	3,522,611	+0.69(+1.28%)
Feb 29, 2016	54.27	54.88	54.05	54.07	4,232,819	-0.35(-0.64%)
Feb 26, 2016	55.12	55.39	54.36	54.42	3,849,584	-0.98(-1.76%)
Feb 25, 2016	54.63	55.54	54.34	55.39	4,684,143	+0.92(+1.70%)
Feb 24, 2016	53.74	54.50	53.66	54.47	4,653,325	+0.49(+0.91%)
Feb 23, 2016	53.34	54.18	53.14	53.98	8,150,428	+0.57(+1.08%)
Feb 22, 2016	52.56	53.41	52.52	53.40	5,592,136	+0.94(+1.79%)
Feb 19, 2016	52.45	52.99	51.57	52.46	5,714,263	+0.01(+0.02%)
Feb 18, 2016	52.12	52.77	51.66	52.45	6,008,240	+0.46(+0.88%)
Feb 17, 2016	52.23	52.55	51.84	51.99	7,001,778	+0.50(+0.97%)
Feb 16, 2016	50.98	51.83	50.74	51.49	10,115,168	+1.37(+2.73%)
Feb 12, 2016	50.19	50.13	50.13	50.13	6,912,883	+0.10(+0.20%)
Feb 11, 2016	50.91	51.16	49.80	50.03	6,369,359	-1.27(-2.48%)
Feb 10, 2016	50.88	51.73	50.63	51.30	8,491,893	+0.61(+1.20%)
Feb 09, 2016	49.70	50.82	49.62	50.69	7,706,429	+0.57(+1.15%)
Feb 08, 2016	47.57	50.25	47.57	50.12	13,255,851	+2.55(+5.36%)
Feb 05, 2016	46.65	49.11	46.51	47.57	19,407,050	+4.29(+9.91%)
Feb 04, 2016	43.91	44.35	43.10	43.28	5,998,168	-0.81(-1.83%)
Feb 03, 2016	44.40	44.62	43.19	44.09	4,879,545	-0.07(-0.15%)
Feb 02, 2016	44.99	45.05	44.09	44.15	6,135,084	-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.