Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.19	51.19	50.30	50.74	1,860,824	-0.55(-1.06%)
Apr 28, 2016	51.59	51.92	51.16	51.29	1,635,777	-0.71(-1.36%)
Apr 27, 2016	51.67	52.18	51.57	52.00	1,742,223	+0.12(+0.23%)
Apr 26, 2016	51.60	51.99	51.54	51.88	2,197,753	+0.53(+1.03%)
Apr 25, 2016	52.04	52.22	51.29	51.35	1,876,927	-0.88(-1.68%)
Apr 22, 2016	51.77	52.77	51.77	52.23	1,959,663	+0.10(+0.20%)
Apr 21, 2016	52.20	52.44	51.56	52.13	2,431,085	-0.29(-0.55%)
Apr 20, 2016	53.07	53.45	51.50	52.42	4,629,364	-1.92(-3.53%)
Apr 19, 2016	54.56	54.56	54.11	54.33	2,140,848	+0.04(+0.08%)
Apr 18, 2016	53.99	54.33	53.88	54.29	1,424,947	+0.14(+0.25%)
Apr 15, 2016	54.00	54.22	53.73	54.16	1,995,241	+0.13(+0.24%)
Apr 14, 2016	53.90	54.07	53.30	54.03	1,581,044	+0.06(+0.11%)
Apr 13, 2016	53.79	54.19	53.68	53.97	2,673,001	+0.53(+0.99%)
Apr 12, 2016	53.04	53.72	52.84	53.44	1,914,005	+0.59(+1.11%)
Apr 11, 2016	52.70	53.37	52.42	52.85	2,004,229	+0.44(+0.85%)
Apr 08, 2016	52.53	53.17	52.18	52.41	1,333,844	+0.49(+0.95%)
Apr 07, 2016	52.19	52.34	51.59	51.91	1,580,737	-0.65(-1.23%)
Apr 06, 2016	51.88	52.60	51.57	52.56	1,310,591	+0.65(+1.25%)
Apr 05, 2016	51.84	52.36	51.64	51.91	2,034,535	-0.36(-0.69%)
Apr 04, 2016	52.87	52.93	52.04	52.27	1,357,756	-0.67(-1.26%)
Apr 01, 2016	52.58	53.04	52.22	52.94	1,906,072	+0.11(+0.21%)
Mar 31, 2016	52.28	52.95	52.10	52.82	1,836,089	+0.63(+1.21%)
Mar 30, 2016	52.27	52.66	51.87	52.19	1,341,909	+0.22(+0.43%)
Mar 29, 2016	51.49	51.99	51.06	51.97	3,221,116	-0.09(-0.18%)
Mar 28, 2016	52.18	52.59	51.97	52.07	1,006,793	+0.06(+0.11%)
Mar 24, 2016	51.81	52.01	52.01	52.01	1,007,253	-0.05(-0.10%)
Mar 23, 2016	52.50	52.50	52.00	52.06	1,161,167	-0.59(-1.12%)
Mar 22, 2016	52.61	53.12	52.34	52.65	1,472,488	-0.09(-0.16%)
Mar 21, 2016	52.97	53.06	52.54	52.73	1,447,368	-0.36(-0.67%)
Mar 18, 2016	52.02	53.25	51.95	53.09	6,599,603	+1.23(+2.37%)
Mar 17, 2016	50.89	51.99	50.50	51.86	2,355,403	+1.12(+2.20%)
Mar 16, 2016	50.42	50.91	50.31	50.74	1,629,160	+0.28(+0.56%)
Mar 15, 2016	50.28	50.56	49.97	50.46	1,704,846	-0.19(-0.37%)
Mar 14, 2016	50.70	50.97	50.37	50.65	2,125,190	-0.30(-0.59%)
Mar 11, 2016	50.75	51.18	50.69	50.95	1,742,810	+0.61(+1.22%)
Mar 10, 2016	50.95	51.06	49.69	50.33	1,822,206	-0.41(-0.81%)
Mar 09, 2016	50.84	51.15	50.61	50.74	2,438,376	+0.07(+0.13%)
Mar 08, 2016	51.43	51.91	50.56	50.67	2,412,805	-1.02(-1.98%)
Mar 07, 2016	50.85	51.74	50.25	51.70	2,020,440	+0.46(+0.90%)
Mar 04, 2016	51.60	51.89	51.06	51.24	1,831,493	-0.36(-0.69%)
Mar 03, 2016	50.77	51.62	50.53	51.60	2,949,876	+1.02(+2.02%)
Mar 02, 2016	49.86	50.63	49.69	50.57	3,127,270	+0.32(+0.65%)
Mar 01, 2016	49.05	50.35	48.89	50.25	2,912,345	+1.69(+3.48%)
Feb 29, 2016	49.03	49.48	48.51	48.56	4,592,211	-0.63(-1.28%)
Feb 26, 2016	49.13	49.48	48.99	49.19	2,484,473	+0.21(+0.44%)
Feb 25, 2016	48.60	48.99	48.43	48.98	2,325,122	+0.32(+0.65%)
Feb 24, 2016	48.04	48.89	47.49	48.66	3,923,614	+0.09(+0.18%)
Feb 23, 2016	49.06	49.38	48.35	48.58	4,062,809	-0.77(-1.56%)
Feb 22, 2016	49.13	49.63	48.97	49.35	3,081,475	+0.48(+0.99%)
Feb 19, 2016	48.48	48.96	47.97	48.86	3,668,621	+0.36(+0.75%)
Feb 18, 2016	48.37	48.82	48.27	48.50	2,604,273	+0.37(+0.78%)
Feb 17, 2016	47.22	48.28	47.20	48.13	2,976,176	+1.05(+2.23%)
Feb 16, 2016	46.80	47.25	46.56	47.07	3,814,866	+0.86(+1.85%)
Feb 12, 2016	45.82	46.22	46.22	46.22	4,149,746	+0.70(+1.55%)
Feb 11, 2016	44.49	45.62	44.44	45.51	5,405,948	+0.44(+0.98%)
Feb 10, 2016	44.74	45.45	44.67	45.07	3,242,804	+0.74(+1.66%)
Feb 09, 2016	43.86	44.75	43.85	44.34	4,715,682	-0.11(-0.25%)
Feb 08, 2016	45.29	45.36	44.01	44.45	3,920,863	-1.26(-2.75%)
Feb 05, 2016	46.27	46.93	45.52	45.70	4,304,840	-0.87(-1.86%)
Feb 04, 2016	45.65	46.65	45.31	46.57	6,595,051	+0.93(+2.04%)
Feb 03, 2016	46.63	47.28	45.43	45.63	6,732,521	-0.86(-1.84%)
Feb 02, 2016	47.60	47.91	46.36	46.49	4,514,532	-2.04(-4.20%)

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.