Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.58	53.91	53.19	53.76	2,638,223	+0.08(+0.15%)
Apr 28, 2016	53.74	54.17	53.55	53.68	1,794,163	-0.46(-0.85%)
Apr 27, 2016	54.43	54.51	53.95	54.14	1,863,516	-0.30(-0.55%)
Apr 26, 2016	54.37	54.56	54.04	54.44	2,148,552	+0.21(+0.40%)
Apr 25, 2016	54.33	54.33	53.70	54.22	1,849,983	-0.11(-0.20%)
Apr 22, 2016	54.08	54.60	54.01	54.33	2,109,333	+0.24(+0.44%)
Apr 21, 2016	54.05	55.02	53.92	54.09	3,987,920	-1.21(-2.20%)
Apr 20, 2016	55.94	55.94	55.06	55.31	1,749,800	-0.50(-0.90%)
Apr 19, 2016	55.84	56.12	55.68	55.81	1,781,002	+0.19(+0.34%)
Apr 18, 2016	54.95	55.65	54.79	55.62	2,382,310	+0.58(+1.05%)
Apr 15, 2016	55.08	55.46	54.75	55.04	3,362,680	-0.06(-0.11%)
Apr 14, 2016	55.50	55.76	55.03	55.10	2,973,486	-0.71(-1.27%)
Apr 13, 2016	55.82	56.11	55.22	55.81	2,041,968	+0.26(+0.48%)
Apr 12, 2016	55.17	55.70	55.06	55.55	1,901,219	+0.35(+0.63%)
Apr 11, 2016	55.23	55.75	55.19	55.20	2,036,817	-0.04(-0.07%)
Apr 08, 2016	55.22	55.75	55.11	55.24	2,051,106	+0.46(+0.85%)
Apr 07, 2016	54.95	55.22	54.57	54.78	1,940,154	-0.62(-1.12%)
Apr 06, 2016	55.08	55.51	54.96	55.40	1,965,533	+0.27(+0.49%)
Apr 05, 2016	55.64	55.71	55.08	55.13	2,071,551	-0.78(-1.39%)
Apr 04, 2016	56.32	56.40	55.80	55.90	1,601,091	-0.49(-0.86%)
Apr 01, 2016	55.57	56.47	55.39	56.39	1,789,644	+0.71(+1.28%)
Mar 31, 2016	55.99	56.13	55.58	55.68	2,047,988	-0.29(-0.52%)
Mar 30, 2016	55.59	56.12	55.49	55.97	2,181,588	+0.46(+0.83%)
Mar 29, 2016	55.22	55.58	54.98	55.51	3,005,101	+0.28(+0.51%)
Mar 28, 2016	54.83	55.37	54.72	55.22	2,093,507	+0.52(+0.95%)
Mar 24, 2016	54.94	54.70	54.70	54.70	1,689,719	-0.39(-0.70%)
Mar 23, 2016	55.30	55.38	54.98	55.09	2,517,289	-0.21(-0.39%)
Mar 22, 2016	55.29	55.57	55.10	55.31	1,877,287	+0.07(+0.12%)
Mar 21, 2016	55.32	55.51	55.03	55.24	1,522,141	-0.32(-0.58%)
Mar 18, 2016	55.70	56.00	55.09	55.56	4,570,335	+0.02(+0.04%)
Mar 17, 2016	54.82	55.75	54.60	55.54	2,828,944	+0.76(+1.39%)
Mar 16, 2016	54.32	54.98	54.16	54.78	2,617,121	+0.30(+0.55%)
Mar 15, 2016	53.32	54.59	53.21	54.48	2,865,417	+0.80(+1.49%)
Mar 14, 2016	53.88	54.06	53.33	53.68	2,110,987	-0.47(-0.87%)
Mar 11, 2016	53.66	54.31	53.48	54.15	2,704,690	+1.04(+1.96%)
Mar 10, 2016	53.38	53.74	52.67	53.11	3,716,285	-0.22(-0.42%)
Mar 09, 2016	53.55	53.65	53.17	53.33	1,810,950	-0.04(-0.08%)
Mar 08, 2016	53.52	53.75	53.33	53.37	2,174,489	-0.37(-0.69%)
Mar 07, 2016	53.56	53.98	53.51	53.75	1,947,032	-0.29(-0.54%)
Mar 04, 2016	53.97	54.21	53.60	54.03	1,971,492	+0.06(+0.11%)
Mar 03, 2016	54.05	54.11	53.72	53.98	2,402,215	-0.08(-0.15%)
Mar 02, 2016	53.50	54.07	53.42	54.06	2,681,171	+0.50(+0.93%)
Mar 01, 2016	52.76	53.56	52.56	53.56	2,622,849	+1.12(+2.13%)
Feb 29, 2016	52.99	53.15	52.44	52.45	2,763,666	-0.71(-1.34%)
Feb 26, 2016	53.33	53.48	53.07	53.16	2,893,514	-0.07(-0.14%)
Feb 25, 2016	52.83	53.26	52.62	53.23	2,341,882	+0.65(+1.24%)
Feb 24, 2016	52.09	52.72	51.62	52.58	2,878,489	+0.18(+0.35%)
Feb 23, 2016	52.88	52.88	52.26	52.40	2,400,270	-0.58(-1.10%)
Feb 22, 2016	52.62	53.11	52.79	52.98	3,057,239	+0.36(+0.69%)
Feb 19, 2016	52.53	52.98	52.46	52.62	5,229,973	-0.25(-0.47%)
Feb 18, 2016	53.37	53.44	52.68	52.87	4,970,080	-0.59(-1.11%)
Feb 17, 2016	53.19	53.68	53.19	53.46	4,065,483	+0.37(+0.70%)
Feb 16, 2016	53.01	53.21	52.49	53.09	4,259,864	+0.54(+1.03%)
Feb 12, 2016	51.82	52.55	52.55	52.55	4,397,085	+1.31(+2.55%)
Feb 11, 2016	50.94	51.52	50.73	51.24	3,673,064	-0.54(-1.05%)
Feb 10, 2016	52.02	52.57	51.71	51.78	3,633,503	-0.02(-0.05%)
Feb 09, 2016	51.64	52.01	51.35	51.81	4,553,304	-0.26(-0.51%)
Feb 08, 2016	51.69	52.24	51.27	52.07	3,659,078	-0.03(-0.06%)
Feb 05, 2016	51.05	52.23	51.05	52.10	5,615,995	+1.09(+2.13%)
Feb 04, 2016	49.72	51.14	49.72	51.02	6,713,609	+1.98(+4.04%)
Feb 03, 2016	49.57	49.57	47.93	49.04	5,795,677	-0.27(-0.55%)
Feb 02, 2016	49.34	49.74	49.13	49.31	3,089,970	-0.46(-0.93%)

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.