Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	60.51	60.56	59.59	59.94	1,035,173	-0.75(-1.24%)
Apr 28, 2016	61.67	61.67	60.60	60.69	1,733,661	-1.21(-1.95%)
Apr 27, 2016	61.06	61.96	61.06	61.90	1,450,151	+0.33(+0.54%)
Apr 26, 2016	61.43	61.94	61.29	61.56	1,246,661	+0.21(+0.35%)
Apr 25, 2016	61.51	61.74	61.18	61.35	686,512	-0.27(-0.43%)
Apr 22, 2016	61.74	62.18	61.41	61.61	865,103	-0.08(-0.13%)
Apr 21, 2016	62.56	63.06	61.44	61.69	1,257,892	-0.84(-1.34%)
Apr 20, 2016	62.47	62.57	61.75	62.53	740,128	-0.13(-0.21%)
Apr 19, 2016	62.46	62.79	62.27	62.66	767,003	+0.32(+0.51%)
Apr 18, 2016	62.15	62.45	61.92	62.34	618,694	+0.19(+0.30%)
Apr 15, 2016	62.17	62.23	61.60	62.15	576,334	+0.03(+0.06%)
Apr 14, 2016	62.03	62.30	61.64	62.12	608,679	-0.35(-0.56%)
Apr 13, 2016	61.89	62.48	61.86	62.47	645,884	+0.64(+1.04%)
Apr 12, 2016	61.89	62.05	61.43	61.83	1,399,299	-0.02(-0.03%)
Apr 11, 2016	62.07	62.30	61.82	61.85	2,641,934	+0.09(+0.14%)
Apr 08, 2016	62.08	62.32	61.61	61.76	709,853	-0.03(-0.06%)
Apr 07, 2016	62.12	62.29	61.53	61.79	1,438,736	-0.54(-0.87%)
Apr 06, 2016	61.27	62.40	61.27	62.33	1,318,670	+0.32(+0.51%)
Apr 05, 2016	62.14	62.51	61.93	62.02	790,506	-0.39(-0.63%)
Apr 04, 2016	62.69	62.75	62.18	62.41	1,005,343	-0.19(-0.30%)
Apr 01, 2016	62.33	62.78	62.03	62.60	1,032,556	+0.21(+0.33%)
Mar 31, 2016	62.30	62.53	61.63	62.39	1,113,287	+0.21(+0.34%)
Mar 30, 2016	62.15	62.72	62.04	62.18	1,424,212	+0.17(+0.28%)
Mar 29, 2016	60.81	62.04	60.64	62.01	1,127,607	+1.29(+2.12%)
Mar 28, 2016	60.81	61.07	60.71	60.72	738,011	+0.05(+0.08%)
Mar 24, 2016	60.77	60.67	60.67	60.67	1,034,130	-0.17(-0.28%)
Mar 23, 2016	61.33	61.33	60.81	60.84	600,905	-0.38(-0.62%)
Mar 22, 2016	61.09	61.33	60.84	61.22	580,126	+0.15(+0.25%)
Mar 21, 2016	60.84	61.11	60.65	61.07	420,953	+0.07(+0.11%)
Mar 18, 2016	60.91	61.13	60.56	61.00	1,739,303	+0.27(+0.45%)
Mar 17, 2016	60.39	60.81	60.12	60.72	887,470	+0.61(+1.01%)
Mar 16, 2016	59.49	60.21	59.23	60.12	1,045,345	+0.40(+0.67%)
Mar 15, 2016	59.33	59.94	59.33	59.71	1,421,681	+0.10(+0.17%)
Mar 14, 2016	59.10	59.66	59.10	59.61	1,457,100	+0.29(+0.49%)
Mar 11, 2016	59.13	59.48	58.93	59.32	1,684,944	+0.45(+0.76%)
Mar 10, 2016	58.38	59.28	58.38	58.87	2,180,533	+0.55(+0.94%)
Mar 09, 2016	58.22	58.58	58.09	58.32	1,513,071	+0.28(+0.49%)
Mar 08, 2016	58.63	58.98	58.02	58.04	1,987,675	-0.95(-1.61%)
Mar 07, 2016	58.35	59.06	58.31	58.99	712,986	+0.45(+0.78%)
Mar 04, 2016	59.16	59.16	58.30	58.54	2,870,690	-0.33(-0.57%)
Mar 03, 2016	58.58	58.88	58.34	58.87	1,671,814	+0.24(+0.41%)
Mar 02, 2016	59.04	59.04	58.33	58.63	1,583,533	-0.48(-0.81%)
Mar 01, 2016	58.46	59.20	58.06	59.11	2,588,191	+1.06(+1.83%)
Feb 29, 2016	58.17	58.63	57.99	58.05	1,987,436	-0.20(-0.34%)
Feb 26, 2016	57.95	58.44	57.81	58.25	2,151,737	+0.45(+0.77%)
Feb 25, 2016	56.82	57.81	56.72	57.80	1,142,736	+0.95(+1.67%)
Feb 24, 2016	55.80	56.88	55.80	56.85	1,066,153	+0.57(+1.00%)
Feb 23, 2016	56.35	56.73	55.98	56.28	1,539,555	-0.39(-0.70%)
Feb 22, 2016	56.55	57.21	56.29	56.68	5,740,683	+0.39(+0.68%)
Feb 19, 2016	56.21	57.13	56.21	56.29	8,734,356	+0.72(+1.30%)
Feb 18, 2016	56.18	56.29	55.55	55.57	3,976,045	-0.62(-1.10%)
Feb 17, 2016	55.62	56.25	55.51	56.19	2,794,666	+0.71(+1.28%)
Feb 16, 2016	55.05	55.98	54.98	55.48	2,419,219	+0.81(+1.49%)
Feb 12, 2016	54.24	54.66	54.66	54.66	1,221,422	+0.78(+1.45%)
Feb 11, 2016	53.59	54.30	53.41	53.89	2,341,864	-0.63(-1.15%)
Feb 10, 2016	54.56	54.90	54.22	54.51	3,146,999	+0.14(+0.27%)
Feb 09, 2016	54.09	54.76	53.87	54.37	2,517,168	-0.15(-0.28%)
Feb 08, 2016	54.91	55.30	54.04	54.52	1,631,428	-1.16(-2.09%)
Feb 05, 2016	56.52	56.91	55.34	55.68	1,932,840	-1.16(-2.05%)
Feb 04, 2016	56.79	57.04	56.38	56.85	1,957,356	+0.07(+0.12%)
Feb 03, 2016	56.60	56.94	55.76	56.78	1,878,662	+0.54(+0.97%)
Feb 02, 2016	56.36	56.76	55.99	56.24	4,218,395	-0.82(-1.43%)

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.