Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	63.12	64.13	62.38	63.40	10,907,091	+0.44(+0.70%)
Apr 28, 2016	63.12	64.17	62.68	62.95	8,440,640	-0.65(-1.02%)
Apr 27, 2016	62.95	64.06	62.81	63.60	9,263,993	+1.10(+1.77%)
Apr 26, 2016	62.44	62.61	61.88	62.50	6,910,076	+0.34(+0.55%)
Apr 25, 2016	62.78	62.97	61.52	62.16	8,471,054	-0.92(-1.45%)
Apr 22, 2016	61.33	63.93	61.33	63.07	12,588,510	-0.27(-0.42%)
Apr 21, 2016	63.82	64.67	63.25	63.34	10,509,623	-0.65(-1.02%)
Apr 20, 2016	62.46	64.63	62.46	63.99	15,341,901	+1.15(+1.83%)
Apr 19, 2016	61.54	62.86	61.43	62.84	13,096,457	+1.73(+2.83%)
Apr 18, 2016	58.98	61.15	58.74	61.11	7,536,242	+0.94(+1.56%)
Apr 15, 2016	60.89	60.89	59.93	60.18	8,706,128	-0.71(-1.17%)
Apr 14, 2016	61.12	61.28	60.42	60.89	6,779,685	-0.17(-0.27%)
Apr 13, 2016	59.95	61.19	59.73	61.05	10,957,583	+1.16(+1.94%)
Apr 12, 2016	58.53	60.10	58.28	59.89	10,426,509	+1.59(+2.73%)
Apr 11, 2016	58.68	59.11	58.29	58.30	9,459,955	+0.02(+0.04%)
Apr 08, 2016	57.95	58.61	57.63	58.27	7,767,957	+1.45(+2.56%)
Apr 07, 2016	57.22	57.56	56.57	56.82	9,511,989	-0.91(-1.57%)
Apr 06, 2016	57.60	58.72	56.74	57.73	12,773,712	+0.39(+0.69%)
Apr 05, 2016	56.82	57.72	56.78	57.33	12,134,507	+0.02(+0.03%)
Apr 04, 2016	57.16	57.54	56.74	57.32	11,741,848	+0.41(+0.72%)
Apr 01, 2016	57.11	57.76	56.62	56.91	27,205,928	-1.29(-2.21%)
Mar 31, 2016	58.62	59.20	57.98	58.20	10,909,772	-0.52(-0.89%)
Mar 30, 2016	58.13	58.88	57.82	58.72	10,554,858	+1.11(+1.93%)
Mar 29, 2016	56.48	57.67	56.29	57.60	13,243,480	+0.16(+0.27%)
Mar 28, 2016	57.52	57.63	56.80	57.45	10,149,469	+0.17(+0.30%)
Mar 24, 2016	56.74	57.27	57.27	57.27	10,373,039	-0.30(-0.52%)
Mar 23, 2016	57.63	58.01	57.31	57.57	7,506,560	-0.51(-0.88%)
Mar 22, 2016	58.43	59.36	58.03	58.08	7,895,986	-1.01(-1.71%)
Mar 21, 2016	57.11	59.21	56.96	59.09	9,515,096	+1.08(+1.86%)
Mar 18, 2016	59.19	59.19	57.82	58.01	12,101,447	-0.80(-1.37%)
Mar 17, 2016	58.48	59.18	58.03	58.82	8,958,371	+0.94(+1.62%)
Mar 16, 2016	58.14	58.27	56.94	57.88	9,089,423	+0.09(+0.16%)
Mar 15, 2016	57.19	57.78	56.77	57.78	8,624,411	-0.17(-0.29%)
Mar 14, 2016	58.37	58.68	57.61	57.95	7,539,777	-1.23(-2.08%)
Mar 11, 2016	58.31	59.29	57.85	59.18	10,207,377	+1.44(+2.49%)
Mar 10, 2016	57.45	57.88	56.91	57.75	8,945,027	+0.34(+0.59%)
Mar 09, 2016	58.20	58.34	57.29	57.41	8,828,683	+0.04(+0.07%)
Mar 08, 2016	59.39	59.75	57.35	57.37	11,059,038	-2.73(-4.54%)
Mar 07, 2016	58.64	60.10	57.80	60.10	12,183,694	+1.05(+1.78%)
Mar 04, 2016	59.27	59.97	58.24	59.05	14,467,235	-0.02(-0.03%)
Mar 03, 2016	58.42	59.15	58.22	59.06	9,899,412	+0.35(+0.59%)
Mar 02, 2016	57.97	58.74	57.18	58.72	10,878,496	+0.32(+0.54%)
Mar 01, 2016	57.18	58.44	57.03	58.40	10,545,084	+1.81(+3.19%)
Feb 29, 2016	57.09	57.91	56.57	56.59	9,763,979	-0.59(-1.03%)
Feb 26, 2016	57.70	58.08	56.97	57.18	7,604,608	+0.09(+0.17%)
Feb 25, 2016	56.76	57.09	55.75	57.09	8,056,812	+0.11(+0.19%)
Feb 24, 2016	55.94	57.07	55.55	56.98	9,956,130	+0.10(+0.18%)
Feb 23, 2016	58.30	59.00	56.70	56.88	10,378,586	-1.81(-3.08%)
Feb 22, 2016	58.25	58.89	58.06	58.68	9,694,575	+1.18(+2.06%)
Feb 19, 2016	56.79	57.52	56.66	57.50	10,568,004	+0.15(+0.26%)
Feb 18, 2016	58.18	58.18	57.07	57.35	10,293,933	-0.20(-0.34%)
Feb 17, 2016	57.25	58.15	56.95	57.55	12,839,933	+0.93(+1.64%)
Feb 16, 2016	56.30	57.00	55.54	56.62	12,130,200	+1.14(+2.05%)
Feb 12, 2016	54.35	55.48	55.48	55.48	13,631,374	+1.56(+2.90%)
Feb 11, 2016	51.94	54.40	51.78	53.92	15,473,969	+0.86(+1.62%)
Feb 10, 2016	53.09	54.01	52.79	53.06	10,624,398	-0.05(-0.10%)
Feb 09, 2016	53.98	54.61	52.48	53.11	14,217,626	-1.55(-2.84%)
Feb 08, 2016	53.29	55.04	52.75	54.66	16,017,176	+0.76(+1.41%)
Feb 05, 2016	54.63	54.89	53.34	53.90	21,025,616	-1.36(-2.45%)
Feb 04, 2016	56.03	57.08	55.08	55.26	13,905,259	-0.23(-0.41%)
Feb 03, 2016	54.86	55.51	52.99	55.48	16,387,130	+1.56(+2.89%)
Feb 02, 2016	54.30	54.82	53.56	53.93	17,362,082	-2.05(-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.