Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.11	54.58	53.77	54.43	4,602,679	-0.20(-0.37%)
Apr 28, 2016	54.76	55.23	54.44	54.63	2,815,221	-0.52(-0.94%)
Apr 27, 2016	55.23	55.42	54.37	55.14	3,226,864	+0.28(+0.51%)
Apr 26, 2016	54.87	55.46	54.73	54.87	3,321,611	-0.02(-0.04%)
Apr 25, 2016	54.29	54.96	54.06	54.89	3,333,338	+0.44(+0.81%)
Apr 22, 2016	53.47	54.48	53.47	54.45	3,456,705	+0.95(+1.77%)
Apr 21, 2016	54.23	54.32	53.43	53.50	3,027,534	-0.82(-1.51%)
Apr 20, 2016	54.61	54.85	54.03	54.32	2,678,622	-0.26(-0.49%)
Apr 19, 2016	54.61	54.99	54.28	54.59	3,716,835	-0.03(-0.05%)
Apr 18, 2016	54.32	54.63	53.87	54.61	3,166,202	+0.20(+0.37%)
Apr 15, 2016	54.07	54.58	53.77	54.41	4,363,837	+0.61(+1.14%)
Apr 14, 2016	53.96	54.25	53.60	53.80	4,519,101	-0.16(-0.30%)
Apr 13, 2016	54.85	54.89	53.74	53.96	4,656,624	-0.65(-1.19%)
Apr 12, 2016	54.38	54.82	54.06	54.61	3,368,264	+0.29(+0.54%)
Apr 11, 2016	54.89	55.04	54.27	54.31	4,152,304	-0.39(-0.71%)
Apr 08, 2016	54.36	54.80	54.06	54.71	3,068,204	+0.68(+1.25%)
Apr 07, 2016	54.39	54.58	53.70	54.03	4,613,638	-0.60(-1.10%)
Apr 06, 2016	54.67	54.67	54.03	54.63	3,473,278	+0.24(+0.45%)
Apr 05, 2016	54.71	54.97	54.30	54.38	3,843,617	-0.59(-1.07%)
Apr 04, 2016	55.05	55.14	54.64	54.97	5,013,592	-0.16(-0.29%)
Apr 01, 2016	54.75	55.19	54.46	55.13	4,903,117	+0.36(+0.66%)
Mar 31, 2016	55.04	55.04	54.57	54.77	4,877,460	-0.24(-0.43%)
Mar 30, 2016	55.02	55.11	54.57	55.00	4,791,794	+0.07(+0.13%)
Mar 29, 2016	54.08	54.94	53.70	54.94	5,604,858	+0.73(+1.34%)
Mar 28, 2016	53.42	54.33	53.02	54.21	5,137,804	+0.91(+1.70%)
Mar 24, 2016	53.52	53.30	53.30	53.30	4,814,911	-0.24(-0.46%)
Mar 23, 2016	53.38	53.72	53.13	53.55	3,293,122	+0.26(+0.48%)
Mar 22, 2016	53.67	53.70	53.00	53.29	3,751,842	-0.10(-0.20%)
Mar 21, 2016	53.66	54.03	53.10	53.39	4,594,951	-0.50(-0.93%)
Mar 18, 2016	54.64	54.65	53.52	53.90	13,026,003	-0.49(-0.90%)
Mar 17, 2016	54.08	54.45	53.50	54.38	6,464,018	-0.01(-0.03%)
Mar 16, 2016	54.36	54.45	53.65	54.40	4,877,083	+0.58(+1.07%)
Mar 15, 2016	53.60	53.85	53.16	53.82	4,223,654	+0.15(+0.27%)
Mar 14, 2016	53.20	53.82	52.66	53.68	3,292,329	+0.43(+0.81%)
Mar 11, 2016	53.46	53.53	52.88	53.25	3,385,765	+0.51(+0.96%)
Mar 10, 2016	53.27	53.38	52.28	52.74	3,045,151	-0.28(-0.54%)
Mar 09, 2016	53.06	53.28	52.45	53.03	3,802,563	+0.24(+0.45%)
Mar 08, 2016	52.60	53.39	52.55	52.79	4,022,770	-0.15(-0.27%)
Mar 07, 2016	53.29	53.55	52.69	52.94	3,730,049	-0.48(-0.91%)
Mar 04, 2016	53.91	53.92	52.77	53.42	5,314,820	-0.12(-0.22%)
Mar 03, 2016	53.49	53.66	52.91	53.54	4,682,349	-0.08(-0.15%)
Mar 02, 2016	53.71	53.84	52.67	53.62	7,334,778	-0.12(-0.22%)
Mar 01, 2016	53.74	53.92	53.23	53.74	7,868,863	+0.44(+0.83%)
Feb 29, 2016	53.48	53.98	53.23	53.30	7,054,742	-0.57(-1.05%)
Feb 26, 2016	54.53	54.53	53.04	53.86	14,913,068	+1.99(+3.84%)
Feb 25, 2016	50.80	51.89	50.74	51.87	7,168,558	+1.36(+2.70%)
Feb 24, 2016	50.05	50.74	49.70	50.51	5,096,583	+0.12(+0.23%)
Feb 23, 2016	50.58	50.85	50.21	50.39	4,053,769	-0.35(-0.70%)
Feb 22, 2016	51.48	51.48	49.97	50.74	4,214,584	-0.13(-0.26%)
Feb 19, 2016	50.45	51.00	50.40	50.88	6,262,330	+0.05(+0.10%)
Feb 18, 2016	51.26	51.41	50.75	50.83	3,981,475	-0.55(-1.06%)
Feb 17, 2016	50.52	51.48	50.17	51.37	5,243,019	+1.34(+2.67%)
Feb 16, 2016	50.45	50.56	49.77	50.04	5,566,580	+0.27(+0.54%)
Feb 12, 2016	49.96	49.77	49.77	49.77	4,314,782	+0.33(+0.67%)
Feb 11, 2016	49.06	49.80	48.56	49.44	4,394,777	-0.46(-0.93%)
Feb 10, 2016	49.87	50.72	49.62	49.90	3,641,846	+0.42(+0.84%)
Feb 09, 2016	48.85	49.80	48.45	49.48	6,671,748	+0.20(+0.41%)
Feb 08, 2016	49.89	49.96	48.56	49.28	6,798,394	-1.08(-2.14%)
Feb 05, 2016	51.40	51.59	49.92	50.36	13,513,933	-0.95(-1.85%)
Feb 04, 2016	51.93	52.04	50.46	51.31	10,227,107	-0.51(-0.99%)
Feb 03, 2016	52.85	52.85	51.09	51.82	9,016,971	-0.75(-1.42%)
Feb 02, 2016	52.57	53.15	52.40	52.57	8,138,282	-0.72(-1.35%)

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.