Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.41	55.11	53.66	53.98	1,647,813	-0.40(-0.74%)
Apr 28, 2016	55.02	55.14	54.32	54.39	572,523	-0.72(-1.31%)
Apr 27, 2016	54.27	55.23	54.10	55.11	595,827	+0.68(+1.25%)
Apr 26, 2016	53.04	54.44	52.96	54.43	641,705	+1.20(+2.25%)
Apr 25, 2016	54.14	54.30	53.22	53.24	1,006,499	-0.96(-1.78%)
Apr 22, 2016	53.72	54.44	53.72	54.20	574,803	+0.48(+0.90%)
Apr 21, 2016	53.76	54.42	53.47	53.72	1,045,859	+0.33(+0.61%)
Apr 20, 2016	54.12	54.31	53.33	53.39	854,871	-0.09(-0.16%)
Apr 19, 2016	52.98	55.81	52.32	53.48	1,680,142	+1.63(+3.14%)
Apr 18, 2016	51.27	51.94	50.72	51.85	759,195	+0.20(+0.38%)
Apr 15, 2016	51.33	51.75	51.16	51.65	624,450	+0.39(+0.76%)
Apr 14, 2016	51.64	51.64	51.07	51.26	350,237	-0.40(-0.77%)
Apr 13, 2016	51.06	51.85	50.94	51.66	765,973	+0.68(+1.34%)
Apr 12, 2016	50.81	51.48	50.64	50.98	311,580	+0.28(+0.56%)
Apr 11, 2016	50.44	51.22	49.63	50.69	456,959	+0.58(+1.15%)
Apr 08, 2016	49.49	50.47	49.14	50.12	470,341	+1.07(+2.18%)
Apr 07, 2016	49.37	49.72	48.63	49.05	404,894	-0.61(-1.23%)
Apr 06, 2016	49.69	49.97	48.76	49.66	500,548	-0.22(-0.43%)
Apr 05, 2016	50.55	50.67	49.61	49.88	473,143	-1.11(-2.18%)
Apr 04, 2016	51.44	51.81	50.76	50.99	679,449	+0.50(+0.99%)
Apr 01, 2016	50.14	50.63	49.68	50.49	378,642	+0.03(+0.07%)
Mar 31, 2016	50.01	50.65	49.97	50.45	622,877	+0.32(+0.64%)
Mar 30, 2016	50.39	50.56	49.89	50.13	293,832	+0.14(+0.28%)
Mar 29, 2016	48.66	50.05	48.51	50.00	438,940	+1.12(+2.29%)
Mar 28, 2016	49.62	49.73	48.70	48.88	466,369	-0.73(-1.47%)
Mar 24, 2016	49.10	49.60	49.60	49.60	492,654	+0.03(+0.07%)
Mar 23, 2016	50.68	50.75	49.52	49.57	390,624	-1.26(-2.48%)
Mar 22, 2016	50.69	51.58	49.85	50.83	768,564	-0.09(-0.17%)
Mar 21, 2016	50.88	51.20	50.42	50.92	298,436	-0.16(-0.32%)
Mar 18, 2016	50.74	51.39	50.74	51.08	789,838	+0.11(+0.22%)
Mar 17, 2016	49.91	51.60	49.66	50.97	490,763	+1.19(+2.39%)
Mar 16, 2016	48.64	49.99	48.64	49.78	466,597	+1.25(+2.58%)
Mar 15, 2016	48.55	48.55	47.89	48.53	575,467	-0.49(-1.00%)
Mar 14, 2016	49.61	49.87	49.00	49.01	486,243	-0.92(-1.84%)
Mar 11, 2016	49.58	50.23	49.44	49.93	637,619	+0.71(+1.44%)
Mar 10, 2016	49.42	49.48	48.80	49.22	439,153	-0.02(-0.03%)
Mar 09, 2016	49.49	49.49	48.92	49.24	382,330	+0.09(+0.19%)
Mar 08, 2016	49.08	49.66	48.87	49.14	589,469	-0.45(-0.90%)
Mar 07, 2016	48.55	49.66	48.36	49.59	715,551	+0.79(+1.61%)
Mar 04, 2016	48.83	49.21	47.85	48.80	532,763	+0.03(+0.07%)
Mar 03, 2016	48.41	49.22	48.41	48.77	502,369	+0.14(+0.28%)
Mar 02, 2016	47.82	48.68	47.74	48.63	544,341	+0.79(+1.65%)
Mar 01, 2016	46.90	48.15	46.22	47.84	818,870	+1.10(+2.35%)
Feb 29, 2016	46.68	47.69	46.32	46.74	917,865	+0.21(+0.46%)
Feb 26, 2016	47.42	47.51	45.96	46.53	1,084,226	-0.45(-0.97%)
Feb 25, 2016	47.07	47.39	45.90	46.98	728,179	-0.01(-0.02%)
Feb 24, 2016	46.19	47.03	45.57	46.99	678,266	+0.09(+0.18%)
Feb 23, 2016	49.19	49.75	46.74	46.91	1,491,913	-2.94(-5.89%)
Feb 22, 2016	50.63	50.74	49.44	49.84	778,736	-0.08(-0.15%)
Feb 19, 2016	49.65	50.15	49.47	49.92	723,395	-0.26(-0.51%)
Feb 18, 2016	49.96	50.21	47.79	50.18	627,926	+0.38(+0.76%)
Feb 17, 2016	49.34	50.31	49.24	49.80	711,535	+0.96(+1.96%)
Feb 16, 2016	48.66	49.09	47.84	48.84	533,885	+1.06(+2.22%)
Feb 12, 2016	47.11	47.78	47.78	47.78	636,364	+1.08(+2.31%)
Feb 11, 2016	47.04	48.23	46.25	46.70	986,285	-1.04(-2.17%)
Feb 10, 2016	48.46	48.80	47.72	47.74	980,154	-0.39(-0.82%)
Feb 09, 2016	46.81	48.39	46.81	48.13	1,049,486	+0.68(+1.43%)
Feb 08, 2016	46.02	47.66	45.59	47.45	1,172,194	+1.15(+2.48%)
Feb 05, 2016	46.03	46.76	45.77	46.31	558,493	+0.03(+0.06%)
Feb 04, 2016	44.86	46.79	44.86	46.28	1,798,439	+1.20(+2.66%)
Feb 03, 2016	44.65	45.48	43.74	45.08	1,245,931	+0.94(+2.13%)
Feb 02, 2016	44.29	45.07	43.88	44.14	557,339	-0.71(-1.59%)

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.