Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.66	53.66	53.04	53.31	11,251	-0.37(-0.70%)
Apr 28, 2016	53.99	54.06	53.66	53.69	6,627	-0.50(-0.93%)
Apr 27, 2016	54.00	54.19	54.00	54.19	1,719	+0.28(+0.53%)
Apr 26, 2016	53.73	54.05	53.73	53.91	5,817	+0.23(+0.42%)
Apr 25, 2016	53.63	53.89	53.60	53.68	3,484	-0.43(-0.80%)
Apr 22, 2016	53.78	54.13	53.78	54.11	3,673	-0.41(-0.76%)
Apr 20, 2016	54.13	54.64	54.13	54.52	92	+0.33(+0.60%)
Apr 19, 2016	53.95	54.33	53.95	54.20	5,715	+0.62(+1.15%)
Apr 18, 2016	53.22	53.62	53.22	53.58	7,733	+0.26(+0.49%)
Apr 15, 2016	53.42	53.42	53.30	53.32	1,255	+0.01(+0.02%)
Apr 14, 2016	53.31	53.31	53.31	53.31	220	+0.23(+0.43%)
Apr 13, 2016	53.05	53.09	53.05	53.09	1,012	+0.61(+1.16%)
Apr 12, 2016	52.09	52.48	52.09	52.48	3,689	+0.57(+1.10%)
Apr 11, 2016	52.04	52.04	51.83	51.91	2,847	+0.47(+0.92%)
Apr 08, 2016	51.58	51.75	51.43	51.44	3,390	+0.15(+0.30%)
Apr 06, 2016	51.13	51.34	51.13	51.28	193	+0.06(+0.12%)
Apr 05, 2016	51.13	51.22	51.13	51.22	7,401	-0.59(-1.13%)
Apr 04, 2016	51.85	52.00	51.81	51.81	3,076	-0.25(-0.48%)
Apr 01, 2016	51.53	52.06	51.53	52.06	2,532	-0.10(-0.19%)
Mar 31, 2016	52.43	52.43	52.16	52.16	4,875	-0.38(-0.73%)
Mar 30, 2016	52.63	52.63	52.48	52.54	11,580	+0.70(+1.35%)
Mar 29, 2016	51.52	51.84	51.31	51.84	2,247	+0.31(+0.61%)
Mar 28, 2016	51.53	51.53	51.53	51.53	378	+0.26(+0.51%)
Mar 24, 2016	51.22	51.26	51.26	51.26	1,229	-0.41(-0.80%)
Mar 23, 2016	52.12	52.12	51.55	51.68	996	-0.59(-1.12%)
Mar 22, 2016	52.04	52.38	51.98	52.26	26,047	-0.01(-0.03%)
Mar 21, 2016	52.27	52.40	52.04	52.28	79,174	+0.05(+0.09%)
Mar 18, 2016	52.39	52.39	52.11	52.23	10,300	+0.01(+0.02%)
Mar 17, 2016	52.01	52.28	51.88	52.22	6,390	+0.89(+1.74%)
Mar 16, 2016	51.07	51.33	50.88	51.33	4,935	+0.50(+0.98%)
Mar 15, 2016	51.14	51.14	50.80	50.83	90,495	-0.70(-1.35%)
Mar 14, 2016	51.65	51.65	51.47	51.53	3,908	+0.20(+0.39%)
Mar 11, 2016	51.12	51.39	51.12	51.32	1,238	+0.96(+1.90%)
Mar 10, 2016	50.92	50.92	50.09	50.37	2,433	-0.03(-0.06%)
Mar 09, 2016	50.66	50.66	50.40	50.40	526	+0.08(+0.16%)
Mar 08, 2016	50.63	50.78	50.30	50.32	76,282	-0.30(-0.60%)
Mar 07, 2016	50.69	50.69	50.62	50.62	801	-0.35(-0.69%)
Mar 04, 2016	51.07	51.07	50.96	50.98	6,108	+0.77(+1.53%)
Mar 03, 2016	49.84	50.21	49.84	50.21	2,509	+0.85(+1.72%)
Mar 01, 2016	48.81	49.37	48.81	49.36	107	+0.85(+1.76%)
Feb 26, 2016	48.94	48.94	48.50	48.51	139	+0.82(+1.72%)
Feb 24, 2016	47.69	47.69	47.69	47.69	291	-0.62(-1.29%)
Feb 23, 2016	48.18	48.34	48.16	48.31	1,347	-0.53(-1.08%)
Feb 22, 2016	48.73	49.13	48.73	48.84	2,079	+0.81(+1.69%)
Feb 19, 2016	48.01	48.02	48.01	48.02	1,375	-0.45(-0.93%)
Feb 18, 2016	48.51	48.51	48.47	48.47	866	-0.02(-0.04%)
Feb 17, 2016	48.12	48.69	48.12	48.49	3,945	+0.92(+1.93%)
Feb 16, 2016	47.28	47.74	47.28	47.58	1,496	+1.04(+2.23%)
Feb 12, 2016	45.97	46.54	46.54	46.54	50,012	+0.76(+1.66%)
Feb 11, 2016	45.78	45.78	45.78	45.78	849	-0.64(-1.38%)
Feb 10, 2016	46.60	46.85	46.42	46.42	3,326	+0.06(+0.12%)
Feb 09, 2016	46.05	46.68	46.05	46.36	1,732	-0.06(-0.14%)
Feb 08, 2016	46.83	46.83	46.39	46.43	4,386	-1.31(-2.75%)
Feb 05, 2016	48.26	48.26	47.63	47.74	4,494	-0.50(-1.03%)
Feb 04, 2016	48.40	48.40	48.13	48.23	1,554	+0.19(+0.39%)
Feb 03, 2016	48.01	48.19	48.01	48.05	1,615	+0.33(+0.70%)
Feb 02, 2016	48.30	48.30	47.71	47.71	2,436	-1.36(-2.77%)

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.