Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.07	53.31	52.48	52.86	229,369	-0.24(-0.46%)
Apr 28, 2016	53.59	53.76	53.00	53.10	239,547	-0.65(-1.21%)
Apr 27, 2016	53.42	53.82	53.36	53.75	480,564	+0.34(+0.64%)
Apr 26, 2016	52.82	53.43	52.75	53.41	603,623	+0.80(+1.53%)
Apr 25, 2016	52.93	52.93	52.32	52.60	2,449,077	-0.42(-0.80%)
Apr 22, 2016	52.44	53.08	52.44	53.03	173,930	+0.61(+1.16%)
Apr 21, 2016	52.83	52.93	52.34	52.42	185,416	-0.41(-0.78%)
Apr 20, 2016	52.87	53.08	52.63	52.83	186,815	-0.02(-0.03%)
Apr 19, 2016	52.68	53.10	52.57	52.85	212,741	+0.33(+0.63%)
Apr 18, 2016	51.89	52.56	51.88	52.52	253,139	+0.36(+0.69%)
Apr 15, 2016	51.81	52.24	51.81	52.16	261,636	+0.17(+0.33%)
Apr 14, 2016	52.06	52.14	51.80	51.99	216,301	-0.08(-0.15%)
Apr 13, 2016	51.27	52.12	51.25	52.07	214,411	+1.13(+2.22%)
Apr 12, 2016	50.40	51.12	50.33	50.93	371,388	+0.59(+1.18%)
Apr 11, 2016	50.55	51.06	50.34	50.34	174,386	+0.04(+0.07%)
Apr 08, 2016	50.38	50.73	50.11	50.30	481,234	+0.33(+0.67%)
Apr 07, 2016	50.40	50.52	49.74	49.97	252,528	-0.74(-1.47%)
Apr 06, 2016	50.44	50.75	50.12	50.71	332,074	+0.29(+0.57%)
Apr 05, 2016	50.73	50.94	50.40	50.43	2,844,966	-0.70(-1.38%)
Apr 04, 2016	51.71	51.77	51.07	51.13	2,179,091	-0.62(-1.20%)
Apr 01, 2016	51.30	51.78	51.10	51.75	1,497,520	-0.01(-0.02%)
Mar 31, 2016	51.76	51.93	51.62	51.76	225,290	+0.05(+0.09%)
Mar 30, 2016	51.98	52.04	51.57	51.71	234,770	+0.03(+0.05%)
Mar 29, 2016	50.22	51.69	50.11	51.69	184,113	+1.35(+2.69%)
Mar 28, 2016	50.47	50.59	50.00	50.33	554,726	-0.02(-0.05%)
Mar 24, 2016	49.84	50.36	50.36	50.36	3,223,380	+0.28(+0.56%)
Mar 23, 2016	50.80	50.80	50.07	50.08	477,604	-0.99(-1.93%)
Mar 22, 2016	51.04	51.29	50.87	51.06	147,497	-0.22(-0.43%)
Mar 21, 2016	51.35	51.52	51.07	51.28	394,021	-0.14(-0.27%)
Mar 18, 2016	51.27	51.55	51.20	51.42	168,127	+0.42(+0.83%)
Mar 17, 2016	49.85	51.19	49.71	51.00	287,699	+1.17(+2.34%)
Mar 16, 2016	49.23	50.01	49.20	49.83	380,396	+0.37(+0.75%)
Mar 15, 2016	49.82	49.82	49.36	49.46	133,019	-0.69(-1.38%)
Mar 14, 2016	50.24	50.30	49.86	50.16	141,991	-0.21(-0.43%)
Mar 11, 2016	49.77	50.43	49.75	50.37	136,166	+0.99(+2.01%)
Mar 10, 2016	49.84	49.95	48.92	49.38	150,006	-0.35(-0.70%)
Mar 09, 2016	49.63	49.84	49.39	49.72	106,085	+0.32(+0.65%)
Mar 08, 2016	50.36	50.36	49.36	49.41	146,104	-1.27(-2.50%)
Mar 07, 2016	49.74	50.67	49.74	50.67	356,509	+0.81(+1.62%)
Mar 04, 2016	49.55	50.23	49.46	49.87	206,937	+0.35(+0.71%)
Mar 03, 2016	48.87	49.56	48.87	49.51	598,932	+0.67(+1.38%)
Mar 02, 2016	48.21	48.85	48.12	48.84	286,043	+0.64(+1.33%)
Mar 01, 2016	47.73	48.20	47.56	48.20	163,584	+0.80(+1.69%)
Feb 29, 2016	47.32	47.86	47.27	47.39	188,158	+0.08(+0.17%)
Feb 26, 2016	47.39	47.53	47.09	47.32	201,131	+0.13(+0.28%)
Feb 25, 2016	46.89	47.20	46.62	47.18	307,050	+0.41(+0.88%)
Feb 24, 2016	45.89	46.82	45.71	46.77	266,610	+0.52(+1.11%)
Feb 23, 2016	46.46	46.61	46.26	46.26	222,154	-0.33(-0.70%)
Feb 22, 2016	46.49	46.79	46.31	46.59	187,011	+0.55(+1.19%)
Feb 19, 2016	45.84	46.17	45.62	46.04	276,658	+0.06(+0.14%)
Feb 18, 2016	46.04	46.09	45.69	45.98	328,957	-0.04(-0.09%)
Feb 17, 2016	45.80	46.48	45.77	46.02	286,771	+0.53(+1.17%)
Feb 16, 2016	45.02	45.56	44.75	45.48	305,302	+0.95(+2.14%)
Feb 12, 2016	44.13	44.53	44.53	44.53	313,641	+0.83(+1.91%)
Feb 11, 2016	43.69	44.01	43.19	43.70	351,484	-0.63(-1.42%)
Feb 10, 2016	44.71	45.10	44.29	44.33	364,514	-0.20(-0.44%)
Feb 09, 2016	44.31	44.80	44.23	44.52	382,263	-0.36(-0.80%)
Feb 08, 2016	44.60	44.99	44.16	44.88	944,168	-0.16(-0.34%)
Feb 05, 2016	45.64	45.76	45.02	45.04	595,721	-0.78(-1.70%)
Feb 04, 2016	45.43	46.35	45.43	45.82	813,726	+0.33(+0.72%)
Feb 03, 2016	45.58	45.65	44.53	45.49	641,945	+0.30(+0.67%)
Feb 02, 2016	45.61	45.68	44.99	45.19	707,599	-0.96(-2.07%)

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.