Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	53.81	54.15	53.42	54.00	2,626,772	+0.08(+0.15%)
Apr 28, 2016	53.97	54.41	53.78	53.91	1,786,376	-0.46(-0.85%)
Apr 27, 2016	54.67	54.74	54.19	54.38	1,855,427	-0.30(-0.55%)
Apr 26, 2016	54.61	54.79	54.28	54.68	2,139,226	+0.22(+0.40%)
Apr 25, 2016	54.57	54.57	53.94	54.46	1,841,953	-0.11(-0.20%)
Apr 22, 2016	54.32	54.84	54.25	54.57	2,100,177	+0.24(+0.44%)
Apr 21, 2016	54.29	55.26	54.15	54.33	3,970,610	-1.22(-2.20%)
Apr 20, 2016	56.19	56.19	55.30	55.55	1,742,205	-0.51(-0.90%)
Apr 19, 2016	56.09	56.37	55.92	56.05	1,773,272	+0.19(+0.34%)
Apr 18, 2016	55.19	55.89	55.03	55.86	2,371,970	+0.58(+1.05%)
Apr 15, 2016	55.32	55.70	54.99	55.28	3,348,084	-0.06(-0.10%)
Apr 14, 2016	55.74	56.00	55.27	55.34	2,960,579	-0.71(-1.27%)
Apr 13, 2016	56.06	56.35	55.47	56.05	2,033,105	+0.27(+0.48%)
Apr 12, 2016	55.41	55.95	55.30	55.79	1,892,966	+0.35(+0.63%)
Apr 11, 2016	55.47	56.00	55.43	55.44	2,027,976	-0.04(-0.07%)
Apr 08, 2016	55.47	55.99	55.35	55.48	2,042,203	+0.46(+0.85%)
Apr 07, 2016	55.19	55.46	54.81	55.02	1,931,733	-0.62(-1.12%)
Apr 06, 2016	55.32	55.76	55.20	55.64	1,957,002	+0.27(+0.49%)
Apr 05, 2016	55.88	55.96	55.32	55.37	2,062,559	-0.78(-1.39%)
Apr 04, 2016	56.57	56.64	56.05	56.15	1,594,142	-0.49(-0.86%)
Apr 01, 2016	55.81	56.72	55.63	56.64	1,781,876	+0.71(+1.28%)
Mar 31, 2016	56.24	56.38	55.82	55.92	2,039,098	-0.29(-0.52%)
Mar 30, 2016	55.83	56.36	55.74	56.21	2,172,118	+0.46(+0.83%)
Mar 29, 2016	55.47	55.82	55.22	55.75	2,992,057	+0.28(+0.51%)
Mar 28, 2016	55.07	55.61	54.96	55.47	2,084,420	+0.52(+0.95%)
Mar 24, 2016	55.17	54.94	54.94	54.94	1,682,384	-0.39(-0.71%)
Mar 23, 2016	55.54	55.62	55.22	55.33	2,506,363	-0.22(-0.39%)
Mar 22, 2016	55.53	55.81	55.34	55.55	1,869,138	+0.07(+0.12%)
Mar 21, 2016	55.56	55.75	55.27	55.48	1,515,534	-0.32(-0.58%)
Mar 18, 2016	55.95	56.25	55.33	55.81	4,550,497	+0.02(+0.04%)
Mar 17, 2016	55.06	55.99	54.84	55.78	2,816,665	+0.76(+1.39%)
Mar 16, 2016	54.55	55.22	54.39	55.02	2,605,761	+0.30(+0.55%)
Mar 15, 2016	53.55	54.83	53.44	54.72	2,852,980	+0.81(+1.49%)
Mar 14, 2016	54.11	54.30	53.56	53.91	2,101,824	-0.47(-0.87%)
Mar 11, 2016	53.90	54.54	53.71	54.39	2,692,950	+1.05(+1.96%)
Mar 10, 2016	53.61	53.97	52.90	53.34	3,700,154	-0.22(-0.42%)
Mar 09, 2016	53.78	53.89	53.40	53.56	1,803,090	-0.04(-0.08%)
Mar 08, 2016	53.76	53.98	53.56	53.61	2,165,050	-0.37(-0.69%)
Mar 07, 2016	53.80	54.22	53.75	53.98	1,938,580	-0.29(-0.54%)
Mar 04, 2016	54.20	54.44	53.83	54.27	1,962,935	+0.06(+0.11%)
Mar 03, 2016	54.29	54.34	53.95	54.21	2,391,788	-0.08(-0.15%)
Mar 02, 2016	53.73	54.30	53.66	54.30	2,669,533	+0.50(+0.93%)
Mar 01, 2016	52.99	53.80	52.78	53.80	2,611,465	+1.12(+2.13%)
Feb 29, 2016	53.22	53.38	52.67	52.68	2,751,671	-0.71(-1.34%)
Feb 26, 2016	53.56	53.71	53.30	53.39	2,880,955	-0.07(-0.14%)
Feb 25, 2016	53.06	53.49	52.85	53.46	2,331,716	+0.66(+1.24%)
Feb 24, 2016	52.31	52.95	51.84	52.81	2,865,995	+0.18(+0.35%)
Feb 23, 2016	53.11	53.11	52.49	52.63	2,389,851	-0.59(-1.10%)
Feb 22, 2016	52.85	53.35	53.02	53.21	3,043,969	+0.36(+0.69%)
Feb 19, 2016	52.76	53.21	52.69	52.85	5,207,272	-0.25(-0.47%)
Feb 18, 2016	53.60	53.68	52.91	53.10	4,948,507	-0.59(-1.11%)
Feb 17, 2016	53.42	53.92	53.42	53.69	4,047,837	+0.37(+0.70%)
Feb 16, 2016	53.24	53.45	52.72	53.32	4,241,373	+0.55(+1.03%)
Feb 12, 2016	52.04	52.78	52.78	52.78	4,377,999	+1.31(+2.55%)
Feb 11, 2016	51.16	51.74	50.95	51.46	3,657,120	-0.55(-1.05%)
Feb 10, 2016	52.25	52.80	51.93	52.01	3,617,731	-0.02(-0.05%)
Feb 09, 2016	51.87	52.24	51.57	52.03	4,533,540	-0.26(-0.51%)
Feb 08, 2016	51.92	52.47	51.49	52.30	3,643,196	-0.03(-0.06%)
Feb 05, 2016	51.27	52.45	51.27	52.33	5,591,618	+1.09(+2.13%)
Feb 04, 2016	49.94	51.36	49.94	51.24	6,684,468	+1.99(+4.04%)
Feb 03, 2016	49.79	49.79	48.14	49.25	5,770,521	-0.27(-0.55%)
Feb 02, 2016	49.56	49.96	49.35	49.52	3,076,557	-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.