Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	60.51	60.68	59.24	59.91	1,162,900	-0.10(-0.17%)
Apr 28, 2016	60.02	60.96	59.81	60.01	802,210	-0.27(-0.45%)
Apr 27, 2016	59.78	60.59	59.60	60.28	1,057,550	+0.08(+0.14%)
Apr 26, 2016	59.75	60.83	59.75	60.19	938,928	+0.50(+0.83%)
Apr 25, 2016	60.57	60.85	59.35	59.70	1,151,078	-1.24(-2.03%)
Apr 22, 2016	59.93	61.26	59.93	60.94	1,162,858	+1.32(+2.21%)
Apr 21, 2016	60.19	60.68	59.55	59.62	974,866	-0.68(-1.13%)
Apr 20, 2016	59.03	60.38	58.50	60.30	1,863,498	+1.51(+2.57%)
Apr 19, 2016	61.21	62.85	58.61	58.79	3,349,488	-0.10(-0.17%)
Apr 18, 2016	57.90	59.00	57.77	58.90	1,843,902	+0.46(+0.79%)
Apr 15, 2016	58.47	59.12	58.25	58.43	811,379	-0.02(-0.03%)
Apr 14, 2016	58.35	59.01	58.21	58.45	829,379	+0.11(+0.19%)
Apr 13, 2016	58.13	58.36	57.60	58.34	720,346	+0.73(+1.27%)
Apr 12, 2016	56.77	57.91	56.43	57.61	1,119,025	+1.09(+1.92%)
Apr 11, 2016	56.83	57.50	56.45	56.52	936,659	+0.05(+0.09%)
Apr 08, 2016	56.25	56.73	56.05	56.47	1,128,236	+1.16(+2.10%)
Apr 07, 2016	56.13	56.63	54.93	55.30	792,171	-1.30(-2.29%)
Apr 06, 2016	55.46	56.62	55.04	56.60	988,114	+1.06(+1.91%)
Apr 05, 2016	55.10	56.18	55.10	55.54	1,059,602	-0.29(-0.51%)
Apr 04, 2016	56.03	56.17	55.46	55.83	936,001	-0.35(-0.62%)
Apr 01, 2016	54.80	56.37	54.47	56.17	1,154,900	+0.95(+1.73%)
Mar 31, 2016	55.58	55.67	55.08	55.22	733,960	-0.45(-0.80%)
Mar 30, 2016	55.99	56.60	55.61	55.67	880,745	+0.27(+0.49%)
Mar 29, 2016	54.37	55.62	54.06	55.40	1,428,567	+0.67(+1.22%)
Mar 28, 2016	54.81	55.24	54.49	54.73	626,967	-0.03(-0.06%)
Mar 24, 2016	54.46	54.76	54.76	54.76	1,053,323	-0.32(-0.58%)
Mar 23, 2016	55.97	56.25	55.02	55.08	700,870	-1.22(-2.17%)
Mar 22, 2016	55.89	56.45	55.54	56.31	832,145	-0.16(-0.28%)
Mar 21, 2016	56.50	56.76	55.94	56.47	847,224	-0.02(-0.03%)
Mar 18, 2016	56.22	56.65	55.97	56.48	1,007,932	+0.33(+0.59%)
Mar 17, 2016	54.72	56.33	54.56	56.16	853,134	+1.42(+2.60%)
Mar 16, 2016	53.35	54.99	53.24	54.73	673,806	+1.23(+2.30%)
Mar 15, 2016	53.53	53.83	53.09	53.50	640,661	-0.40(-0.75%)
Mar 14, 2016	54.29	54.56	53.59	53.90	899,547	-0.80(-1.46%)
Mar 11, 2016	53.10	55.11	53.04	54.71	852,870	+2.28(+4.34%)
Mar 10, 2016	52.79	52.89	51.74	52.43	786,450	-0.27(-0.51%)
Mar 09, 2016	52.80	53.26	52.18	52.70	971,022	+0.57(+1.10%)
Mar 08, 2016	53.47	53.52	51.75	52.13	1,057,624	-1.96(-3.62%)
Mar 07, 2016	53.46	54.35	53.17	54.08	928,986	+0.51(+0.94%)
Mar 04, 2016	53.23	54.14	52.54	53.58	1,333,914	+0.62(+1.18%)
Mar 03, 2016	52.04	53.05	51.97	52.95	927,736	+0.83(+1.60%)
Mar 02, 2016	51.45	52.33	51.32	52.12	921,814	+0.40(+0.77%)
Mar 01, 2016	51.42	51.88	50.65	51.72	1,154,289	+0.85(+1.67%)
Feb 29, 2016	51.59	52.40	50.84	50.87	1,127,686	-0.60(-1.16%)
Feb 26, 2016	50.77	51.57	50.75	51.47	815,583	+0.93(+1.83%)
Feb 25, 2016	50.23	50.56	49.54	50.54	1,260,380	+0.62(+1.23%)
Feb 24, 2016	49.01	50.00	48.47	49.93	936,344	+0.46(+0.94%)
Feb 23, 2016	51.22	51.51	49.12	49.46	1,121,429	-2.08(-4.04%)
Feb 22, 2016	50.38	51.59	50.03	51.54	1,135,913	+1.80(+3.63%)
Feb 19, 2016	49.71	49.83	48.80	49.74	1,050,484	-0.13(-0.25%)
Feb 18, 2016	50.30	50.55	49.50	49.87	1,066,419	-0.26(-0.52%)
Feb 17, 2016	50.03	50.71	49.86	50.13	975,217	+0.65(+1.31%)
Feb 16, 2016	48.79	49.74	48.40	49.48	1,100,851	+1.16(+2.41%)
Feb 12, 2016	47.50	48.31	48.31	48.31	1,181,312	+1.26(+2.69%)
Feb 11, 2016	47.33	48.74	46.60	47.05	1,351,178	-0.70(-1.47%)
Feb 10, 2016	48.51	49.47	47.50	47.75	1,265,968	-0.50(-1.04%)
Feb 09, 2016	46.76	49.02	46.59	48.25	1,818,853	+0.95(+2.00%)
Feb 08, 2016	48.66	49.05	46.18	47.31	2,613,425	-2.18(-4.41%)
Feb 05, 2016	50.78	51.52	49.41	49.49	1,427,058	-1.55(-3.04%)
Feb 04, 2016	50.69	52.45	50.69	51.04	1,277,679	+0.32(+0.63%)
Feb 03, 2016	50.76	51.04	49.23	50.72	1,332,820	+0.67(+1.34%)
Feb 02, 2016	51.13	51.47	50.00	50.05	1,081,356	-1.50(-2.91%)

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.