Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	63.36	64.37	62.61	63.63	10,866,382	+0.44(+0.70%)
Apr 28, 2016	63.36	64.41	62.91	63.19	8,409,137	-0.65(-1.02%)
Apr 27, 2016	63.19	64.30	63.05	63.84	9,229,416	+1.11(+1.77%)
Apr 26, 2016	62.67	62.85	62.11	62.73	6,884,285	+0.34(+0.55%)
Apr 25, 2016	63.01	63.20	61.75	62.39	8,439,437	-0.92(-1.45%)
Apr 22, 2016	61.56	64.17	61.56	63.31	12,541,525	-0.27(-0.42%)
Apr 21, 2016	64.06	64.92	63.49	63.58	10,470,397	-0.66(-1.02%)
Apr 20, 2016	62.69	64.87	62.69	64.23	15,284,639	+1.16(+1.83%)
Apr 19, 2016	61.77	63.09	61.66	63.08	13,047,576	+1.73(+2.83%)
Apr 18, 2016	59.20	61.38	58.96	61.34	7,508,114	+0.94(+1.56%)
Apr 15, 2016	61.11	61.11	60.16	60.40	8,673,633	-0.71(-1.17%)
Apr 14, 2016	61.35	61.51	60.65	61.11	6,754,381	-0.17(-0.27%)
Apr 13, 2016	60.18	61.42	59.96	61.28	10,916,685	+1.16(+1.94%)
Apr 12, 2016	58.75	60.32	58.50	60.12	10,387,593	+1.60(+2.73%)
Apr 11, 2016	58.90	59.33	58.51	58.52	9,424,647	+0.02(+0.04%)
Apr 08, 2016	58.17	58.82	57.84	58.49	7,738,963	+1.46(+2.56%)
Apr 07, 2016	57.43	57.77	56.78	57.03	9,476,486	-0.91(-1.57%)
Apr 06, 2016	57.82	58.94	56.95	57.95	12,726,036	+0.40(+0.69%)
Apr 05, 2016	57.03	57.94	57.00	57.55	12,089,216	+0.02(+0.03%)
Apr 04, 2016	57.38	57.76	56.95	57.53	11,698,022	+0.41(+0.72%)
Apr 01, 2016	57.32	57.98	56.84	57.12	27,104,384	-1.29(-2.21%)
Mar 31, 2016	58.84	59.43	58.20	58.41	10,869,052	-0.52(-0.89%)
Mar 30, 2016	58.35	59.10	58.03	58.94	10,515,463	+1.12(+1.93%)
Mar 29, 2016	56.69	57.89	56.50	57.82	13,194,050	+0.16(+0.27%)
Mar 28, 2016	57.73	57.84	57.01	57.66	10,111,587	+0.17(+0.30%)
Mar 24, 2016	56.96	57.49	57.49	57.49	10,334,323	-0.30(-0.52%)
Mar 23, 2016	57.85	58.23	57.53	57.79	7,478,542	-0.51(-0.88%)
Mar 22, 2016	58.65	59.59	58.25	58.30	7,866,515	-1.01(-1.71%)
Mar 21, 2016	57.32	59.43	57.17	59.32	9,479,582	+1.09(+1.86%)
Mar 18, 2016	59.41	59.41	58.03	58.23	12,056,279	-0.81(-1.37%)
Mar 17, 2016	58.70	59.40	58.25	59.04	8,924,935	+0.94(+1.62%)
Mar 16, 2016	58.36	58.49	57.15	58.10	9,055,498	+0.10(+0.16%)
Mar 15, 2016	57.41	58.00	56.98	58.00	8,592,221	-0.17(-0.29%)
Mar 14, 2016	58.59	58.90	57.83	58.17	7,511,635	-1.24(-2.08%)
Mar 11, 2016	58.53	59.51	58.06	59.40	10,169,279	+1.44(+2.49%)
Mar 10, 2016	57.66	58.10	57.12	57.96	8,911,640	+0.34(+0.59%)
Mar 09, 2016	58.41	58.56	57.50	57.62	8,795,731	+0.04(+0.07%)
Mar 08, 2016	59.61	59.97	57.57	57.58	11,017,762	-2.74(-4.54%)
Mar 07, 2016	58.86	60.32	58.02	60.32	12,138,220	+1.05(+1.78%)
Mar 04, 2016	59.49	60.20	58.46	59.27	14,413,238	-0.02(-0.03%)
Mar 03, 2016	58.64	59.38	58.44	59.28	9,862,463	+0.35(+0.59%)
Mar 02, 2016	58.19	58.96	57.40	58.94	10,837,893	+0.32(+0.54%)
Mar 01, 2016	57.39	58.66	57.25	58.62	10,505,726	+1.81(+3.19%)
Feb 29, 2016	57.30	58.13	56.78	56.81	9,727,535	-0.59(-1.04%)
Feb 26, 2016	57.91	58.30	57.19	57.40	7,576,224	+0.10(+0.17%)
Feb 25, 2016	56.97	57.30	55.96	57.30	8,026,740	+0.11(+0.19%)
Feb 24, 2016	56.15	57.28	55.76	57.19	9,918,970	+0.10(+0.18%)
Feb 23, 2016	58.52	59.22	56.92	57.09	10,339,849	-1.81(-3.08%)
Feb 22, 2016	58.47	59.11	58.28	58.90	9,658,391	+1.19(+2.06%)
Feb 19, 2016	57.00	57.73	56.87	57.72	10,528,560	+0.15(+0.26%)
Feb 18, 2016	58.40	58.40	57.28	57.57	10,255,512	-0.20(-0.34%)
Feb 17, 2016	57.46	58.37	57.16	57.76	12,792,010	+0.93(+1.64%)
Feb 16, 2016	56.51	57.22	55.75	56.83	12,084,926	+1.14(+2.05%)
Feb 12, 2016	54.56	55.69	55.69	55.69	13,580,496	+1.57(+2.90%)
Feb 11, 2016	52.13	54.61	51.97	54.12	15,416,213	+0.86(+1.62%)
Feb 10, 2016	53.29	54.21	52.99	53.26	10,584,742	-0.05(-0.10%)
Feb 09, 2016	54.18	54.81	52.68	53.31	14,164,559	-1.56(-2.84%)
Feb 08, 2016	53.49	55.24	52.95	54.87	15,957,392	+0.76(+1.41%)
Feb 05, 2016	54.84	55.10	53.54	54.10	20,947,138	-1.36(-2.45%)
Feb 04, 2016	56.24	57.30	55.28	55.46	13,853,358	-0.23(-0.41%)
Feb 03, 2016	55.06	55.72	53.18	55.69	16,325,965	+1.56(+2.89%)
Feb 02, 2016	54.51	55.02	53.76	54.13	17,297,278	-2.06(-3.67%)

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.