Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	63.36	64.37	62.61	63.64	10,865,887	+0.44(+0.70%)
Apr 28, 2016	63.36	64.41	62.91	63.19	8,408,754	-0.65(-1.02%)
Apr 27, 2016	63.19	64.30	63.05	63.84	9,228,995	+1.11(+1.77%)
Apr 26, 2016	62.68	62.85	62.11	62.73	6,883,971	+0.34(+0.55%)
Apr 25, 2016	63.02	63.21	61.75	62.39	8,439,053	-0.92(-1.45%)
Apr 22, 2016	61.56	64.17	61.56	63.31	12,540,954	-0.27(-0.42%)
Apr 21, 2016	64.06	64.92	63.49	63.58	10,469,920	-0.66(-1.02%)
Apr 20, 2016	62.69	64.87	62.69	64.24	15,283,943	+1.16(+1.83%)
Apr 19, 2016	61.77	63.10	61.66	63.08	13,046,982	+1.73(+2.83%)
Apr 18, 2016	59.20	61.39	58.96	61.35	7,507,772	+0.94(+1.56%)
Apr 15, 2016	61.12	61.12	60.16	60.40	8,673,238	-0.71(-1.17%)
Apr 14, 2016	61.35	61.51	60.65	61.12	6,754,073	-0.17(-0.27%)
Apr 13, 2016	60.18	61.43	59.96	61.28	10,916,188	+1.16(+1.94%)
Apr 12, 2016	58.75	60.32	58.50	60.12	10,387,120	+1.60(+2.73%)
Apr 11, 2016	58.90	59.33	58.51	58.52	9,424,218	+0.02(+0.04%)
Apr 08, 2016	58.17	58.83	57.85	58.49	7,738,611	+1.46(+2.56%)
Apr 07, 2016	57.43	57.77	56.78	57.04	9,476,055	-0.91(-1.57%)
Apr 06, 2016	57.82	58.95	56.95	57.95	12,725,456	+0.40(+0.69%)
Apr 05, 2016	57.04	57.94	57.00	57.55	12,088,665	+0.02(+0.03%)
Apr 04, 2016	57.38	57.76	56.95	57.54	11,697,490	+0.41(+0.72%)
Apr 01, 2016	57.32	57.98	56.84	57.12	27,103,150	-1.29(-2.21%)
Mar 31, 2016	58.84	59.43	58.20	58.42	10,868,557	-0.52(-0.89%)
Mar 30, 2016	58.35	59.10	58.04	58.94	10,514,984	+1.12(+1.93%)
Mar 29, 2016	56.70	57.89	56.51	57.82	13,193,449	+0.16(+0.27%)
Mar 28, 2016	57.73	57.85	57.01	57.66	10,111,126	+0.17(+0.30%)
Mar 24, 2016	56.96	57.49	57.49	57.49	10,333,852	-0.30(-0.52%)
Mar 23, 2016	57.85	58.23	57.53	57.79	7,478,202	-0.51(-0.88%)
Mar 22, 2016	58.65	59.59	58.25	58.30	7,866,157	-1.01(-1.71%)
Mar 21, 2016	57.32	59.44	57.17	59.32	9,479,151	+1.09(+1.86%)
Mar 18, 2016	59.41	59.41	58.04	58.23	12,055,730	-0.81(-1.37%)
Mar 17, 2016	58.70	59.41	58.25	59.04	8,924,529	+0.94(+1.62%)
Mar 16, 2016	58.36	58.49	57.16	58.10	9,055,085	+0.09(+0.16%)
Mar 15, 2016	57.41	58.00	56.98	58.00	8,591,830	-0.17(-0.29%)
Mar 14, 2016	58.59	58.91	57.83	58.17	7,511,293	-1.24(-2.08%)
Mar 11, 2016	58.53	59.52	58.07	59.41	10,168,816	+1.44(+2.49%)
Mar 10, 2016	57.66	58.10	57.12	57.96	8,911,234	+0.34(+0.59%)
Mar 09, 2016	58.42	58.56	57.50	57.62	8,795,330	+0.04(+0.07%)
Mar 08, 2016	59.61	59.98	57.57	57.58	11,017,260	-2.74(-4.54%)
Mar 07, 2016	58.86	60.32	58.02	60.32	12,137,667	+1.05(+1.78%)
Mar 04, 2016	59.49	60.20	58.46	59.27	14,412,582	-0.02(-0.03%)
Mar 03, 2016	58.65	59.38	58.44	59.29	9,862,014	+0.35(+0.59%)
Mar 02, 2016	58.19	58.96	57.40	58.94	10,837,400	+0.32(+0.54%)
Mar 01, 2016	57.39	58.66	57.25	58.62	10,505,247	+1.81(+3.19%)
Feb 29, 2016	57.31	58.13	56.78	56.81	9,727,093	-0.59(-1.03%)
Feb 26, 2016	57.92	58.30	57.19	57.40	7,575,879	+0.10(+0.17%)
Feb 25, 2016	56.97	57.31	55.96	57.31	8,026,375	+0.11(+0.19%)
Feb 24, 2016	56.15	57.28	55.76	57.20	9,918,519	+0.10(+0.18%)
Feb 23, 2016	58.52	59.22	56.92	57.09	10,339,378	-1.81(-3.08%)
Feb 22, 2016	58.47	59.11	58.28	58.91	9,657,952	+1.19(+2.06%)
Feb 19, 2016	57.01	57.73	56.87	57.72	10,528,081	+0.15(+0.26%)
Feb 18, 2016	58.40	58.40	57.28	57.57	10,255,045	-0.20(-0.34%)
Feb 17, 2016	57.47	58.37	57.16	57.77	12,791,427	+0.93(+1.64%)
Feb 16, 2016	56.51	57.22	55.75	56.83	12,084,375	+1.14(+2.05%)
Feb 12, 2016	54.56	55.69	55.69	55.69	13,579,878	+1.57(+2.90%)
Feb 11, 2016	52.13	54.61	51.98	54.12	15,415,510	+0.87(+1.62%)
Feb 10, 2016	53.29	54.22	52.99	53.26	10,584,260	-0.06(-0.10%)
Feb 09, 2016	54.19	54.81	52.68	53.31	14,163,913	-1.56(-2.84%)
Feb 08, 2016	53.49	55.25	52.95	54.87	15,956,665	+0.76(+1.41%)
Feb 05, 2016	54.84	55.10	53.54	54.11	20,946,184	-1.36(-2.45%)
Feb 04, 2016	56.25	57.30	55.29	55.47	13,852,727	-0.23(-0.41%)
Feb 03, 2016	55.07	55.72	53.19	55.70	16,325,221	+1.56(+2.89%)
Feb 02, 2016	54.51	55.03	53.76	54.13	17,296,490	-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.