Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.02	53.22	52.65	53.04	843,874	-0.08(-0.15%)
Apr 28, 2016	52.84	53.82	52.84	53.12	745,887	-0.14(-0.27%)
Apr 27, 2016	53.03	53.51	52.57	53.27	1,587,371	+1.44(+2.78%)
Apr 26, 2016	51.96	52.21	51.78	51.83	1,049,792	-0.05(-0.09%)
Apr 25, 2016	51.80	51.98	51.32	51.88	476,718	-0.02(-0.05%)
Apr 22, 2016	51.51	52.03	51.51	51.90	621,782	+0.47(+0.91%)
Apr 21, 2016	52.49	52.81	51.39	51.43	767,757	-1.32(-2.50%)
Apr 20, 2016	53.02	53.09	52.53	52.75	415,614	-0.30(-0.56%)
Apr 19, 2016	53.03	53.14	52.90	53.05	474,888	+0.06(+0.11%)
Apr 18, 2016	52.88	53.00	52.59	52.99	513,816	+0.06(+0.11%)
Apr 15, 2016	52.80	53.04	52.71	52.94	667,676	+0.06(+0.12%)
Apr 14, 2016	53.03	53.11	52.67	52.87	451,487	-0.22(-0.41%)
Apr 13, 2016	52.90	53.11	52.47	53.09	742,911	+0.33(+0.62%)
Apr 12, 2016	52.14	52.82	52.08	52.76	645,991	+0.72(+1.39%)
Apr 11, 2016	52.16	52.48	51.96	52.04	506,390	+0.09(+0.17%)
Apr 08, 2016	51.99	52.26	51.76	51.95	504,829	+0.27(+0.53%)
Apr 07, 2016	52.17	52.23	51.51	51.67	1,005,348	-0.75(-1.43%)
Apr 06, 2016	51.85	52.46	51.84	52.42	718,652	+0.48(+0.93%)
Apr 05, 2016	52.24	52.49	51.87	51.94	536,925	-0.67(-1.27%)
Apr 04, 2016	53.04	53.04	52.34	52.61	513,054	-0.39(-0.74%)
Apr 01, 2016	52.45	53.05	52.36	53.00	1,105,308	+0.48(+0.92%)
Mar 31, 2016	52.93	53.02	52.45	52.52	1,174,527	-0.41(-0.77%)
Mar 30, 2016	52.97	53.01	52.74	52.93	851,238	+0.09(+0.17%)
Mar 29, 2016	52.39	52.86	52.36	52.84	622,099	+0.43(+0.81%)
Mar 28, 2016	52.19	52.49	52.07	52.41	551,675	+0.39(+0.76%)
Mar 24, 2016	52.21	52.02	52.02	52.02	716,338	-0.28(-0.54%)
Mar 23, 2016	52.37	52.45	52.13	52.30	617,594	-0.05(-0.09%)
Mar 22, 2016	52.27	52.57	52.15	52.35	555,726	-0.06(-0.11%)
Mar 21, 2016	52.22	52.65	51.84	52.41	856,246	-0.06(-0.12%)
Mar 18, 2016	52.52	52.53	52.11	52.47	3,688,400	-0.02(-0.03%)
Mar 17, 2016	52.13	52.61	51.94	52.49	1,108,950	+0.37(+0.72%)
Mar 16, 2016	51.90	52.26	51.74	52.11	759,293	+0.18(+0.34%)
Mar 15, 2016	51.74	52.09	51.59	51.94	815,132	-0.06(-0.11%)
Mar 14, 2016	52.56	52.57	51.78	51.99	769,476	-0.57(-1.09%)
Mar 11, 2016	51.55	52.57	51.19	52.57	985,078	+1.43(+2.79%)
Mar 10, 2016	51.29	51.38	50.76	51.14	2,090,571	+0.10(+0.19%)
Mar 09, 2016	51.27	51.32	50.71	51.04	736,139	-0.03(-0.06%)
Mar 08, 2016	51.05	51.31	50.85	51.07	1,150,987	-0.14(-0.26%)
Mar 07, 2016	51.23	51.52	50.96	51.21	615,141	-0.26(-0.50%)
Mar 04, 2016	51.35	51.51	51.01	51.47	760,728	+0.02(+0.03%)
Mar 03, 2016	51.12	51.47	50.89	51.45	709,659	+0.19(+0.37%)
Mar 02, 2016	51.11	51.27	50.85	51.26	1,407,464	+0.15(+0.30%)
Mar 01, 2016	50.74	51.13	50.52	51.11	1,361,586	+0.74(+1.47%)
Feb 29, 2016	50.77	50.77	50.09	50.36	1,406,827	-0.34(-0.68%)
Feb 26, 2016	51.16	51.23	50.60	50.71	930,151	-0.14(-0.28%)
Feb 25, 2016	50.47	50.94	50.22	50.85	1,330,799	+0.66(+1.32%)
Feb 24, 2016	49.80	50.30	49.42	50.19	1,111,748	+0.14(+0.29%)
Feb 23, 2016	50.10	50.35	49.96	50.05	1,300,137	-0.27(-0.54%)
Feb 22, 2016	50.39	50.64	50.13	50.32	866,125	+0.41(+0.82%)
Feb 19, 2016	49.76	50.05	49.56	49.91	964,091	+0.07(+0.14%)
Feb 18, 2016	49.84	49.89	49.49	49.84	816,916	+0.02(+0.05%)
Feb 17, 2016	49.87	49.98	49.54	49.81	1,226,638	+0.27(+0.55%)
Feb 16, 2016	49.79	49.85	48.99	49.54	1,040,646	+0.27(+0.55%)
Feb 12, 2016	48.90	49.27	49.27	49.27	1,661,344	+1.01(+2.08%)
Feb 11, 2016	48.07	48.54	47.48	48.27	820,155	-0.63(-1.29%)
Feb 10, 2016	49.07	49.16	48.71	48.90	988,501	+0.05(+0.10%)
Feb 09, 2016	48.13	49.07	48.13	48.85	1,598,598	+0.25(+0.51%)
Feb 08, 2016	47.67	48.73	47.52	48.60	1,215,579	+0.54(+1.13%)
Feb 05, 2016	47.25	48.12	47.21	48.06	1,114,770	+0.97(+2.05%)
Feb 04, 2016	45.75	47.13	45.32	47.09	1,372,221	+1.66(+3.65%)
Feb 03, 2016	45.69	45.87	44.59	45.44	1,069,136	+0.09(+0.19%)
Feb 02, 2016	46.06	46.38	45.24	45.35	1,036,688	-0.76(-1.64%)

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.