Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.49	51.54	50.78	51.00	3,436,245	-0.56(-1.09%)
Apr 28, 2016	51.56	51.90	51.39	51.57	3,365,260	-0.11(-0.22%)
Apr 27, 2016	51.42	51.81	51.41	51.68	3,725,012	+0.06(+0.12%)
Apr 26, 2016	51.72	51.76	51.32	51.62	4,378,241	+0.26(+0.51%)
Apr 25, 2016	51.74	51.74	51.26	51.36	6,293,608	+0.01(+0.03%)
Apr 22, 2016	51.19	51.37	51.03	51.35	5,769,999	+0.13(+0.26%)
Apr 21, 2016	51.33	51.63	51.03	51.21	2,408,295	-0.21(-0.40%)
Apr 20, 2016	51.52	51.57	51.06	51.42	2,632,608	-0.25(-0.48%)
Apr 19, 2016	51.64	51.95	51.44	51.67	3,063,029	+0.44(+0.86%)
Apr 18, 2016	50.91	51.52	50.90	51.23	2,501,898	+0.44(+0.86%)
Apr 15, 2016	50.61	50.85	50.45	50.79	3,114,998	-0.30(-0.58%)
Apr 14, 2016	50.88	51.17	50.72	51.09	2,351,826	+0.43(+0.85%)
Apr 13, 2016	50.38	50.76	50.22	50.66	1,863,240	+0.17(+0.35%)
Apr 12, 2016	50.13	50.56	49.76	50.48	2,456,542	+0.05(+0.11%)
Apr 11, 2016	50.72	50.79	50.39	50.43	3,125,780	-0.07(-0.15%)
Apr 08, 2016	50.45	50.78	50.33	50.50	2,203,137	+0.20(+0.40%)
Apr 07, 2016	50.47	50.59	50.12	50.30	3,050,329	-0.13(-0.25%)
Apr 06, 2016	49.12	50.50	49.12	50.43	5,213,512	+1.69(+3.46%)
Apr 05, 2016	48.51	48.83	48.32	48.74	4,307,344	-0.09(-0.18%)
Apr 04, 2016	48.71	49.02	48.65	48.83	3,386,704	+0.89(+1.86%)
Apr 01, 2016	46.94	48.04	46.93	47.94	4,786,876	-0.70(-1.44%)
Mar 31, 2016	48.73	48.94	48.61	48.63	2,897,824	-0.07(-0.15%)
Mar 30, 2016	48.65	48.98	48.57	48.71	3,983,572	+0.13(+0.26%)
Mar 29, 2016	48.07	48.62	47.74	48.58	5,649,311	-0.52(-1.05%)
Mar 28, 2016	49.35	49.42	48.85	49.10	1,979,844	-0.11(-0.23%)
Mar 24, 2016	49.21	49.21	49.21	49.21	2,027,615	-0.41(-0.83%)
Mar 23, 2016	50.26	50.27	49.51	49.62	4,083,309	-0.32(-0.65%)
Mar 22, 2016	49.36	50.14	49.33	49.94	2,566,092	+0.48(+0.96%)
Mar 21, 2016	49.04	49.58	49.04	49.47	2,817,046	+0.67(+1.38%)
Mar 18, 2016	48.37	48.81	48.35	48.80	5,028,115	-0.40(-0.82%)
Mar 17, 2016	48.96	49.38	48.85	49.20	2,914,037	-0.01(-0.01%)
Mar 16, 2016	48.70	49.31	48.62	49.21	2,776,282	+0.26(+0.53%)
Mar 15, 2016	49.26	49.32	48.83	48.94	5,156,266	-0.56(-1.14%)
Mar 14, 2016	49.77	49.82	49.49	49.51	2,191,413	-0.47(-0.94%)
Mar 11, 2016	49.42	50.00	49.37	49.98	2,519,058	+0.72(+1.46%)
Mar 10, 2016	49.42	49.82	48.86	49.26	5,240,480	+0.64(+1.31%)
Mar 09, 2016	48.56	48.72	48.42	48.62	1,867,829	+0.14(+0.29%)
Mar 08, 2016	48.68	48.84	48.45	48.48	2,442,329	-0.18(-0.37%)
Mar 07, 2016	48.15	48.86	48.06	48.66	3,103,115	+0.19(+0.39%)
Mar 04, 2016	48.44	48.69	48.20	48.47	3,201,996	-0.50(-1.03%)
Mar 03, 2016	48.88	49.02	48.69	48.98	3,908,496	-0.32(-0.65%)
Mar 02, 2016	48.72	49.35	48.68	49.30	3,782,816	+0.40(+0.81%)
Mar 01, 2016	48.42	48.94	48.16	48.90	3,905,806	+1.16(+2.43%)
Feb 29, 2016	47.98	48.38	47.71	47.74	3,188,348	-0.62(-1.28%)
Feb 26, 2016	48.74	48.75	48.35	48.36	4,590,998	-0.37(-0.76%)
Feb 25, 2016	48.27	48.78	48.24	48.73	3,276,143	+0.58(+1.21%)
Feb 24, 2016	47.50	48.27	47.43	48.14	4,039,389	+0.36(+0.75%)
Feb 23, 2016	48.14	48.30	47.77	47.79	3,564,645	-0.38(-0.78%)
Feb 22, 2016	47.99	48.31	47.95	48.16	3,713,260	+0.34(+0.71%)
Feb 19, 2016	47.86	48.02	47.59	47.82	3,070,896	+0.00(+0.00%)
Feb 18, 2016	48.27	48.30	47.71	47.82	5,064,440	+0.04(+0.08%)
Feb 17, 2016	47.53	47.85	47.35	47.79	4,827,509	+0.23(+0.49%)
Feb 16, 2016	47.14	47.77	47.02	47.55	5,588,133	+0.38(+0.81%)
Feb 12, 2016	46.94	47.17	47.17	47.17	3,272,407	+0.32(+0.69%)
Feb 11, 2016	46.92	47.09	46.42	46.84	3,633,077	-0.51(-1.08%)
Feb 10, 2016	47.65	48.09	47.32	47.36	4,227,414	+0.24(+0.51%)
Feb 09, 2016	46.88	47.50	46.65	47.12	4,165,516	-0.36(-0.77%)
Feb 08, 2016	47.32	47.67	47.00	47.48	4,364,036	-0.75(-1.55%)
Feb 05, 2016	48.64	48.71	47.99	48.23	3,555,227	-0.47(-0.97%)
Feb 04, 2016	48.49	49.08	48.34	48.70	3,422,464	-0.94(-1.90%)
Feb 03, 2016	49.48	49.64	48.75	49.64	3,419,637	+0.44(+0.90%)
Feb 02, 2016	49.47	49.52	49.04	49.20	4,512,352	-0.93(-1.86%)

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.