Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.09	55.09	54.35	54.35	30,805	-0.68(-1.23%)
Apr 27, 2017	55.09	55.20	54.82	55.03	25,576	+0.06(+0.12%)
Apr 26, 2017	54.84	55.23	54.55	54.97	18,577	+0.13(+0.24%)
Apr 25, 2017	54.82	55.16	54.82	54.84	74,543	+0.28(+0.51%)
Apr 24, 2017	54.61	54.66	54.40	54.56	31,574	+0.62(+1.15%)
Apr 21, 2017	54.07	54.08	53.78	53.94	39,904	-0.17(-0.31%)
Apr 20, 2017	53.61	54.15	53.61	54.10	127,563	+0.69(+1.30%)
Apr 19, 2017	53.40	53.76	53.38	53.41	32,246	+0.23(+0.43%)
Apr 18, 2017	52.96	53.29	52.87	53.18	40,641	+0.03(+0.05%)
Apr 17, 2017	52.56	53.19	52.56	53.15	79,979	+0.59(+1.13%)
Apr 13, 2017	52.94	53.11	52.55	52.56	46,246	-0.43(-0.82%)
Apr 12, 2017	53.57	53.57	52.99	53.00	43,980	-0.67(-1.24%)
Apr 11, 2017	53.29	53.66	53.08	53.66	27,057	+0.26(+0.48%)
Apr 10, 2017	53.28	53.77	53.27	53.40	39,331	+0.12(+0.23%)
Apr 07, 2017	53.30	53.63	53.12	53.28	26,906	-0.11(-0.21%)
Apr 06, 2017	53.08	53.52	52.82	53.39	42,364	+0.36(+0.68%)
Apr 05, 2017	53.80	53.90	53.00	53.03	28,867	-0.40(-0.74%)
Apr 04, 2017	53.47	53.65	53.31	53.43	460,354	-0.13(-0.24%)
Apr 03, 2017	54.19	54.19	53.30	53.56	257,194	-0.50(-0.92%)
Mar 31, 2017	54.01	54.24	53.93	54.06	51,989	+0.05(+0.09%)
Mar 30, 2017	53.65	54.05	53.65	54.01	36,142	+0.36(+0.67%)
Mar 29, 2017	53.50	53.77	53.35	53.65	100,602	+0.06(+0.12%)
Mar 28, 2017	52.96	53.62	52.96	53.59	22,233	+0.55(+1.03%)
Mar 27, 2017	52.70	53.11	52.32	53.04	183,509	-0.11(-0.21%)
Mar 24, 2017	53.24	53.47	52.88	53.15	19,551	+0.06(+0.12%)
Mar 23, 2017	53.01	53.50	53.00	53.09	68,529	+0.07(+0.13%)
Mar 22, 2017	52.87	53.18	52.59	53.02	61,069	+0.10(+0.19%)
Mar 21, 2017	54.29	54.29	52.92	52.92	36,865	-1.13(-2.08%)
Mar 20, 2017	54.44	54.44	54.01	54.05	27,291	-0.43(-0.80%)
Mar 17, 2017	54.51	54.55	54.19	54.48	36,260	+0.10(+0.19%)
Mar 16, 2017	54.49	54.60	54.24	54.38	61,617	+0.06(+0.10%)
Mar 15, 2017	53.80	54.49	53.80	54.32	100,114	+0.75(+1.40%)
Mar 14, 2017	53.78	53.78	53.37	53.58	331,272	-0.38(-0.70%)
Mar 13, 2017	53.81	54.02	53.77	53.95	23,616	+0.15(+0.27%)
Mar 10, 2017	53.85	53.92	53.48	53.81	28,000	+0.29(+0.54%)
Mar 09, 2017	53.78	53.87	53.33	53.52	47,760	-0.18(-0.34%)
Mar 08, 2017	53.96	54.11	53.67	53.70	41,830	-0.18(-0.34%)
Mar 07, 2017	54.15	54.29	53.86	53.89	31,117	-0.34(-0.63%)
Mar 06, 2017	54.42	54.42	54.07	54.23	19,900	-0.47(-0.86%)
Mar 03, 2017	54.63	54.73	54.37	54.70	43,410	+0.16(+0.29%)
Mar 02, 2017	55.09	55.09	54.55	54.55	48,280	-0.62(-1.13%)
Mar 01, 2017	54.82	55.23	54.82	55.17	28,364	+0.96(+1.76%)
Feb 28, 2017	54.82	54.82	54.19	54.21	29,042	-0.76(-1.38%)
Feb 27, 2017	54.55	54.97	54.51	54.97	36,136	+0.44(+0.81%)
Feb 24, 2017	54.10	54.57	54.02	54.53	29,026	-0.02(-0.03%)
Feb 23, 2017	54.93	54.93	54.28	54.55	35,337	-0.22(-0.40%)
Feb 22, 2017	54.91	54.99	54.67	54.77	55,548	-0.28(-0.50%)
Feb 21, 2017	54.67	55.04	54.53	55.04	35,285	+0.54(+0.98%)
Feb 17, 2017		54.51	54.51	54.51	0	+0.05(+0.08%)
Feb 16, 2017	54.64	54.76	54.34	54.46	32,606	-0.18(-0.32%)
Feb 15, 2017	54.34	54.73	54.27	54.64	40,945	+0.20(+0.37%)
Feb 14, 2017	54.19	54.44	53.96	54.43	57,182	+0.21(+0.39%)
Feb 13, 2017	54.27	54.49	54.14	54.22	93,938	+0.13(+0.24%)
Feb 10, 2017	54.00	54.19	53.87	54.09	37,771	+0.32(+0.60%)
Feb 09, 2017	53.43	53.89	53.37	53.77	81,245	+0.55(+1.04%)
Feb 08, 2017	53.20	53.26	52.78	53.22	76,768	+0.06(+0.12%)
Feb 07, 2017	53.49	53.49	53.03	53.15	40,290	-0.17(-0.31%)
Feb 06, 2017	53.57	53.57	53.14	53.32	42,928	-0.30(-0.55%)
Feb 03, 2017	53.45	53.61	53.28	53.61	26,808	+0.68(+1.29%)
Feb 02, 2017	53.14	53.20	52.77	52.93	26,590	-0.09(-0.17%)

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.