Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.84	54.18	53.45	54.03	2,625,337	+0.08(+0.15%)
Apr 28, 2016	54.00	54.44	53.81	53.94	1,785,400	-0.47(-0.85%)
Apr 27, 2016	54.70	54.77	54.22	54.41	1,854,414	-0.30(-0.55%)
Apr 26, 2016	54.64	54.82	54.31	54.71	2,138,057	+0.22(+0.40%)
Apr 25, 2016	54.60	54.60	53.97	54.49	1,840,946	-0.11(-0.20%)
Apr 22, 2016	54.35	54.87	54.28	54.60	2,099,030	+0.24(+0.44%)
Apr 21, 2016	54.32	55.29	54.18	54.36	3,968,441	-1.22(-2.20%)
Apr 20, 2016	56.22	56.22	55.33	55.58	1,741,253	-0.51(-0.90%)
Apr 19, 2016	56.12	56.40	55.95	56.09	1,772,303	+0.19(+0.34%)
Apr 18, 2016	55.22	55.92	55.06	55.89	2,370,674	+0.58(+1.05%)
Apr 15, 2016	55.35	55.73	55.02	55.31	3,346,255	-0.06(-0.10%)
Apr 14, 2016	55.77	56.04	55.30	55.37	2,958,962	-0.71(-1.27%)
Apr 13, 2016	56.09	56.38	55.50	56.09	2,031,994	+0.27(+0.48%)
Apr 12, 2016	55.44	55.98	55.33	55.82	1,891,932	+0.35(+0.63%)
Apr 11, 2016	55.50	56.03	55.46	55.47	2,026,868	-0.04(-0.07%)
Apr 08, 2016	55.50	56.02	55.38	55.51	2,041,087	+0.47(+0.84%)
Apr 07, 2016	55.22	55.49	54.84	55.05	1,930,678	-0.62(-1.12%)
Apr 06, 2016	55.35	55.79	55.23	55.67	1,955,933	+0.27(+0.49%)
Apr 05, 2016	55.91	55.99	55.35	55.40	2,061,432	-0.78(-1.39%)
Apr 04, 2016	56.60	56.67	56.08	56.18	1,593,271	-0.49(-0.86%)
Apr 01, 2016	55.84	56.75	55.66	56.67	1,780,902	+0.71(+1.28%)
Mar 31, 2016	56.27	56.41	55.85	55.95	2,037,984	-0.29(-0.52%)
Mar 30, 2016	55.86	56.39	55.77	56.24	2,170,932	+0.47(+0.83%)
Mar 29, 2016	55.50	55.85	55.25	55.78	2,990,423	+0.28(+0.51%)
Mar 28, 2016	55.10	55.64	54.99	55.50	2,083,281	+0.52(+0.95%)
Mar 24, 2016	55.20	54.97	54.97	54.97	1,681,465	-0.39(-0.70%)
Mar 23, 2016	55.57	55.65	55.25	55.36	2,504,994	-0.22(-0.39%)
Mar 22, 2016	55.56	55.84	55.37	55.58	1,868,117	+0.07(+0.12%)
Mar 21, 2016	55.59	55.78	55.30	55.51	1,514,706	-0.32(-0.58%)
Mar 18, 2016	55.98	56.28	55.36	55.84	4,548,012	+0.02(+0.04%)
Mar 17, 2016	55.09	56.02	54.87	55.81	2,815,126	+0.76(+1.39%)
Mar 16, 2016	54.58	55.25	54.42	55.05	2,604,338	+0.30(+0.55%)
Mar 15, 2016	53.58	54.86	53.47	54.75	2,851,421	+0.81(+1.49%)
Mar 14, 2016	54.14	54.32	53.59	53.94	2,100,676	-0.47(-0.87%)
Mar 11, 2016	53.93	54.57	53.74	54.42	2,691,479	+1.05(+1.96%)
Mar 10, 2016	53.64	54.00	52.93	53.37	3,698,132	-0.22(-0.42%)
Mar 09, 2016	53.81	53.92	53.43	53.59	1,802,105	-0.04(-0.08%)
Mar 08, 2016	53.78	54.01	53.59	53.64	2,163,867	-0.37(-0.69%)
Mar 07, 2016	53.83	54.25	53.78	54.01	1,937,521	-0.29(-0.54%)
Mar 04, 2016	54.23	54.47	53.86	54.30	1,961,863	+0.06(+0.11%)
Mar 03, 2016	54.32	54.37	53.98	54.24	2,390,482	-0.08(-0.15%)
Mar 02, 2016	53.76	54.33	53.69	54.32	2,668,075	+0.50(+0.93%)
Mar 01, 2016	53.02	53.83	52.81	53.83	2,610,038	+1.12(+2.13%)
Feb 29, 2016	53.25	53.41	52.70	52.71	2,750,167	-0.71(-1.34%)
Feb 26, 2016	53.59	53.74	53.33	53.42	2,879,381	-0.07(-0.14%)
Feb 25, 2016	53.09	53.52	52.88	53.49	2,330,443	+0.66(+1.24%)
Feb 24, 2016	52.34	52.98	51.87	52.84	2,864,429	+0.18(+0.35%)
Feb 23, 2016	53.14	53.14	52.52	52.66	2,388,545	-0.59(-1.10%)
Feb 22, 2016	52.88	53.38	53.04	53.24	3,042,306	+0.36(+0.69%)
Feb 19, 2016	52.79	53.24	52.71	52.88	5,204,428	-0.25(-0.47%)
Feb 18, 2016	53.63	53.71	52.94	53.13	4,945,804	-0.59(-1.11%)
Feb 17, 2016	53.45	53.95	53.45	53.72	4,045,625	+0.37(+0.70%)
Feb 16, 2016	53.27	53.47	52.75	53.35	4,239,056	+0.55(+1.03%)
Feb 12, 2016	52.07	52.80	52.80	52.80	4,375,607	+1.31(+2.55%)
Feb 11, 2016	51.19	51.77	50.98	51.49	3,655,123	-0.55(-1.05%)
Feb 10, 2016	52.28	52.83	51.96	52.04	3,615,755	-0.02(-0.05%)
Feb 09, 2016	51.90	52.27	51.60	52.06	4,531,064	-0.26(-0.51%)
Feb 08, 2016	51.95	52.50	51.52	52.33	3,641,205	-0.03(-0.06%)
Feb 05, 2016	51.30	52.48	51.30	52.36	5,588,563	+1.09(+2.13%)
Feb 04, 2016	49.97	51.39	49.97	51.27	6,680,817	+1.99(+4.04%)
Feb 03, 2016	49.81	49.81	48.16	49.28	5,767,368	-0.27(-0.55%)
Feb 02, 2016	49.58	49.99	49.38	49.55	3,074,877	-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.