Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	58.69	59.08	58.35	58.84	1,280,998	+0.01(+0.02%)
Apr 28, 2016	58.14	58.88	58.00	58.83	1,425,149	+0.63(+1.08%)
Apr 27, 2016	57.81	58.31	57.81	58.20	1,303,044	+0.29(+0.50%)
Apr 26, 2016	58.43	58.43	57.86	57.91	1,344,241	-0.46(-0.79%)
Apr 25, 2016	58.28	58.50	58.10	58.37	736,523	-0.11(-0.19%)
Apr 22, 2016	58.75	58.99	57.89	58.48	1,531,340	-0.29(-0.49%)
Apr 21, 2016	59.59	59.75	58.56	58.77	1,613,195	-0.81(-1.36%)
Apr 20, 2016	59.70	59.81	59.48	59.58	891,783	-0.07(-0.12%)
Apr 19, 2016	59.70	59.71	59.30	59.65	1,280,015	-0.03(-0.05%)
Apr 18, 2016	59.57	59.81	59.43	59.68	2,042,331	-0.06(-0.10%)
Apr 15, 2016	59.93	60.39	59.58	59.74	1,330,036	-0.21(-0.35%)
Apr 14, 2016	59.70	59.95	59.56	59.95	1,063,021	+0.30(+0.50%)
Apr 13, 2016	59.84	59.89	59.36	59.65	886,381	+0.14(+0.24%)
Apr 12, 2016	59.51	59.69	59.36	59.51	1,157,142	+0.27(+0.46%)
Apr 11, 2016	59.90	59.90	59.17	59.24	1,039,238	-0.62(-1.04%)
Apr 08, 2016	59.61	59.90	59.61	59.86	1,021,674	+0.25(+0.42%)
Apr 07, 2016	59.30	59.76	59.11	59.61	1,107,523	+0.21(+0.35%)
Apr 06, 2016	59.48	59.73	59.08	59.40	1,091,538	-0.15(-0.25%)
Apr 05, 2016	59.67	59.87	59.27	59.55	1,086,459	-0.30(-0.50%)
Apr 04, 2016	59.41	59.92	59.24	59.85	1,424,371	+0.44(+0.74%)
Apr 01, 2016	59.01	59.41	58.85	59.41	930,742	+0.22(+0.37%)
Mar 31, 2016	59.45	59.52	59.02	59.19	1,196,541	-0.24(-0.40%)
Mar 30, 2016	59.42	59.80	59.18	59.43	1,102,914	+0.08(+0.13%)
Mar 29, 2016	59.29	59.55	59.03	59.35	1,272,630	+0.04(+0.07%)
Mar 28, 2016	59.30	59.35	58.91	59.31	1,334,915	+0.01(+0.02%)
Mar 24, 2016		59.30	59.30	59.30	0	+0.27(+0.46%)
Mar 23, 2016	57.84	59.09	57.78	59.03	1,560,939	+0.91(+1.57%)
Mar 22, 2016	58.11	58.57	58.10	58.12	913,154	-0.25(-0.43%)
Mar 21, 2016	57.87	58.45	57.87	58.37	831,468	+0.54(+0.93%)
Mar 18, 2016	58.52	58.54	57.83	57.83	3,818,670	-0.86(-1.47%)
Mar 17, 2016	58.49	58.95	58.37	58.69	1,415,404	+0.29(+0.50%)
Mar 16, 2016	58.55	59.00	58.35	58.40	1,419,708	-0.13(-0.22%)
Mar 15, 2016	57.99	58.53	57.85	58.53	1,458,619	+0.53(+0.91%)
Mar 14, 2016	57.69	58.04	57.45	58.00	1,676,676	+0.36(+0.62%)
Mar 11, 2016	58.48	58.62	57.54	57.64	2,016,034	-1.12(-1.91%)
Mar 10, 2016	59.50	59.85	58.32	58.76	2,121,303	-0.65(-1.09%)
Mar 09, 2016	58.79	59.46	58.54	59.41	2,043,051	+0.97(+1.66%)
Mar 08, 2016	57.75	58.75	57.60	58.44	1,918,841	+0.87(+1.51%)
Mar 07, 2016		58.06	57.20	57.57	2,113,716	+0.06(+0.10%)
Mar 04, 2016	57.16	57.66	56.69	57.51	1,715,883	+0.46(+0.81%)
Mar 03, 2016	57.99	58.01	56.78	57.05	2,156,542	-0.72(-1.25%)
Mar 02, 2016	58.56	58.56	57.65	57.77	1,233,753	-0.79(-1.35%)
Mar 01, 2016	58.71	58.89	58.43	58.56	1,181,127	+0.12(+0.21%)
Feb 29, 2016	58.03	58.75	57.99	58.44	1,839,143	+0.41(+0.71%)
Feb 26, 2016	58.34	58.51	57.71	58.03	1,672,469	-0.22(-0.38%)
Feb 25, 2016	58.50	58.63	58.20	58.25	1,083,196	-0.17(-0.29%)
Feb 24, 2016	58.34	58.73	58.01	58.42	1,482,555	-0.31(-0.53%)
Feb 23, 2016	58.37	58.90	58.36	58.73	890,761	+0.35(+0.60%)
Feb 22, 2016	59.00	59.13	58.28	58.38	1,773,104	-0.68(-1.15%)
Feb 19, 2016	58.28	59.19	58.28	59.06	1,692,631	+0.39(+0.66%)
Feb 18, 2016	58.00	58.69	57.86	58.67	1,585,401	+0.57(+0.98%)
Feb 17, 2016	58.15	58.35	57.70	58.10	2,272,268	-0.02(-0.03%)
Feb 16, 2016	57.99	58.35	57.71	58.12	1,597,246	+0.42(+0.73%)
Feb 12, 2016		57.70	57.70	57.70	0	+0.41(+0.72%)
Feb 11, 2016	57.03	57.60	56.89	57.29	2,019,952	-0.38(-0.66%)
Feb 10, 2016	58.14	58.46	57.44	57.67	1,986,759	-0.45(-0.77%)
Feb 09, 2016	57.75	58.41	57.32	58.12	2,111,944	-0.11(-0.19%)
Feb 08, 2016	57.97	58.48	57.75	58.23	2,150,789	+0.07(+0.12%)
Feb 05, 2016	57.60	58.20	57.36	58.16	1,547,505	+0.65(+1.13%)
Feb 04, 2016	57.00	57.75	56.85	57.51	2,106,298	+0.77(+1.36%)
Feb 03, 2016	56.33	56.90	56.29	56.74	1,882,022	+0.34(+0.60%)
Feb 02, 2016	56.26	56.51	55.97	56.40	1,260,196	-0.38(-0.67%)

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.