Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.58	53.81	52.25	52.79	4,886,520	-1.23(-2.28%)
Apr 28, 2016	54.35	54.71	53.88	54.02	3,438,787	-0.77(-1.40%)
Apr 27, 2016	54.71	55.39	54.36	54.78	2,116,172	-0.05(-0.08%)
Apr 26, 2016	54.50	55.12	54.41	54.83	2,289,957	+0.38(+0.70%)
Apr 25, 2016	54.34	54.54	53.98	54.45	2,308,321	-0.21(-0.38%)
Apr 22, 2016	54.24	54.82	53.98	54.66	3,644,018	+0.35(+0.65%)
Apr 21, 2016	54.15	54.64	54.00	54.31	2,815,699	-0.04(-0.07%)
Apr 20, 2016	54.25	54.61	53.65	54.34	2,620,057	+0.22(+0.40%)
Apr 19, 2016	54.83	54.83	53.58	54.12	2,994,989	-0.48(-0.88%)
Apr 18, 2016	54.22	54.72	53.46	54.60	3,949,903	+0.28(+0.52%)
Apr 15, 2016	55.03	55.13	54.22	54.32	5,826,528	-0.26(-0.48%)
Apr 14, 2016	54.67	54.95	54.31	54.59	2,997,668	-0.08(-0.15%)
Apr 13, 2016	54.32	54.93	53.75	54.67	7,376,206	+0.90(+1.66%)
Apr 12, 2016	55.02	55.02	53.30	53.77	6,974,902	-0.47(-0.87%)
Apr 11, 2016	54.86	55.27	54.22	54.24	3,732,042	-0.16(-0.30%)
Apr 08, 2016	54.71	54.98	54.19	54.41	2,805,045	+0.15(+0.28%)
Apr 07, 2016	55.17	55.37	54.16	54.25	5,002,970	-1.42(-2.55%)
Apr 06, 2016	55.26	55.75	55.07	55.67	2,455,033	+0.34(+0.62%)
Apr 05, 2016	55.48	55.67	55.07	55.33	2,821,312	-0.52(-0.94%)
Apr 04, 2016	57.08	57.10	55.72	55.85	4,263,840	-1.23(-2.15%)
Apr 01, 2016	56.36	57.15	56.26	57.08	2,682,393	+0.38(+0.67%)
Mar 31, 2016	56.38	56.99	56.10	56.70	3,893,376	+0.23(+0.40%)
Mar 30, 2016	56.19	56.84	55.88	56.48	6,002,026	+0.75(+1.35%)
Mar 29, 2016	54.42	55.88	54.42	55.73	5,188,922	+1.30(+2.39%)
Mar 28, 2016	54.49	54.92	54.19	54.42	3,597,348	-0.13(-0.23%)
Mar 24, 2016	53.24	54.55	54.55	54.55	5,634,159	+1.14(+2.13%)
Mar 23, 2016	53.05	53.60	52.66	53.41	5,409,220	+0.19(+0.36%)
Mar 22, 2016	53.61	53.93	53.18	53.22	5,335,756	-0.61(-1.13%)
Mar 21, 2016	53.64	54.01	53.11	53.83	3,927,927	+0.24(+0.46%)
Mar 18, 2016	52.64	53.65	52.39	53.58	5,752,732	+0.47(+0.89%)
Mar 17, 2016	52.97	53.35	52.66	53.11	3,977,096	-0.16(-0.31%)
Mar 16, 2016	52.18	53.33	51.82	53.27	4,245,684	+0.80(+1.52%)
Mar 15, 2016	52.18	52.66	52.14	52.48	3,841,425	-0.08(-0.15%)
Mar 14, 2016	51.14	52.65	51.05	52.56	6,006,624	+1.04(+2.02%)
Mar 11, 2016	50.81	51.62	50.30	51.52	5,320,066	+1.40(+2.80%)
Mar 10, 2016	51.00	51.53	49.42	50.12	5,691,292	-0.57(-1.12%)
Mar 09, 2016	50.82	50.86	50.34	50.69	3,630,519	+0.11(+0.21%)
Mar 08, 2016	51.01	51.18	50.44	50.58	3,911,463	-0.97(-1.88%)
Mar 07, 2016	51.77	51.81	51.06	51.55	4,534,495	-0.67(-1.28%)
Mar 04, 2016	52.76	52.81	51.93	52.22	3,993,547	-0.05(-0.10%)
Mar 03, 2016	52.41	52.45	51.32	52.27	4,119,477	+0.11(+0.21%)
Mar 02, 2016	52.66	52.68	51.76	52.16	4,545,579	-0.48(-0.91%)
Mar 01, 2016	52.33	52.83	51.93	52.64	6,128,973	+1.11(+2.16%)
Feb 29, 2016	51.66	52.00	51.24	51.53	5,176,475	-0.05(-0.11%)
Feb 26, 2016	52.02	52.27	51.43	51.58	3,757,931	-0.18(-0.35%)
Feb 25, 2016	51.15	51.77	50.25	51.76	3,313,779	+0.95(+1.87%)
Feb 24, 2016	49.90	50.94	49.31	50.81	3,391,385	+0.39(+0.77%)
Feb 23, 2016	51.11	51.32	50.37	50.43	3,747,219	-0.79(-1.54%)
Feb 22, 2016	51.29	51.92	50.95	51.21	3,756,779	+0.66(+1.31%)
Feb 19, 2016	50.11	50.67	49.80	50.55	5,248,450	-0.10(-0.20%)
Feb 18, 2016	51.57	51.79	50.53	50.65	5,156,413	-0.54(-1.06%)
Feb 17, 2016	50.15	51.43	49.77	51.19	6,912,788	+1.45(+2.91%)
Feb 16, 2016	48.95	49.93	48.85	49.75	5,754,176	+1.03(+2.12%)
Feb 12, 2016	48.23	48.72	48.72	48.72	4,661,627	+1.59(+3.38%)
Feb 11, 2016	47.22	47.80	46.42	47.13	6,222,588	-1.09(-2.27%)
Feb 10, 2016	48.47	49.10	47.88	48.22	6,943,407	+0.90(+1.89%)
Feb 09, 2016	48.17	48.86	46.32	47.32	9,116,507	-1.56(-3.18%)
Feb 08, 2016	49.72	50.14	47.97	48.88	13,555,778	-4.06(-7.67%)
Feb 05, 2016	53.54	53.97	52.41	52.94	8,284,958	-0.98(-1.81%)
Feb 04, 2016	54.34	54.50	53.34	53.92	6,095,884	-1.03(-1.88%)
Feb 03, 2016	54.83	55.18	53.82	54.95	3,959,092	+0.58(+1.07%)
Feb 02, 2016	55.20	55.74	54.06	54.36	6,140,330	-2.00(-3.55%)

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.