Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.90	55.09	54.72	55.05	30,897,782	+0.09(+0.17%)
Apr 28, 2016	55.04	55.17	54.92	54.96	14,057,678	-0.09(-0.17%)
Apr 27, 2016	54.78	55.09	54.76	55.05	16,001,683	+0.32(+0.59%)
Apr 26, 2016	54.68	54.73	54.60	54.73	12,625,861	+0.18(+0.34%)
Apr 25, 2016	54.65	54.73	54.52	54.54	13,667,533	-0.21(-0.38%)
Apr 22, 2016	54.67	54.79	54.63	54.75	16,728,219	+0.12(+0.23%)
Apr 21, 2016	54.86	54.88	54.60	54.63	20,333,976	-0.17(-0.31%)
Apr 20, 2016	54.74	54.95	54.63	54.80	15,428,164	+0.10(+0.19%)
Apr 19, 2016	54.59	54.76	54.54	54.69	17,705,076	+0.23(+0.42%)
Apr 18, 2016	53.94	54.47	53.92	54.46	14,030,832	+0.31(+0.57%)
Apr 15, 2016	54.14	54.21	54.09	54.16	11,968,215	-0.09(-0.16%)
Apr 14, 2016	54.27	54.31	54.16	54.24	16,387,296	-0.02(-0.04%)
Apr 13, 2016	54.04	54.37	54.04	54.26	20,709,622	+0.35(+0.66%)
Apr 12, 2016	53.68	53.93	53.65	53.91	17,932,358	+0.32(+0.59%)
Apr 11, 2016	53.60	53.74	53.58	53.59	12,378,935	+0.07(+0.13%)
Apr 08, 2016	53.56	53.60	53.45	53.52	12,113,983	+0.24(+0.46%)
Apr 07, 2016	53.32	53.45	53.22	53.28	17,221,450	-0.26(-0.49%)
Apr 06, 2016	53.18	53.58	53.16	53.54	21,225,854	+0.45(+0.84%)
Apr 05, 2016	53.06	53.22	53.03	53.09	20,189,342	-0.20(-0.37%)
Apr 04, 2016	53.35	53.51	53.23	53.29	14,119,571	-0.13(-0.25%)
Apr 01, 2016	53.16	53.51	53.05	53.42	16,484,747	+0.04(+0.07%)
Mar 31, 2016	53.25	53.52	53.24	53.38	14,441,130	+0.07(+0.13%)
Mar 30, 2016	53.22	53.39	53.19	53.31	18,052,082	+0.19(+0.36%)
Mar 29, 2016	52.76	53.14	52.72	53.12	17,366,166	+0.20(+0.38%)
Mar 28, 2016	53.10	53.21	52.89	52.92	17,290,018	-0.24(-0.45%)
Mar 24, 2016	53.01	53.16	53.16	53.16	20,655,798	-0.24(-0.44%)
Mar 23, 2016	53.63	53.63	53.37	53.39	17,375,492	-0.25(-0.46%)
Mar 22, 2016	53.68	53.75	53.57	53.64	13,682,842	-0.14(-0.27%)
Mar 21, 2016	53.84	53.88	53.67	53.79	19,363,914	-0.06(-0.11%)
Mar 18, 2016	53.78	53.98	53.76	53.85	19,774,600	+0.12(+0.23%)
Mar 17, 2016	53.51	53.81	53.40	53.72	28,192,862	+0.34(+0.64%)
Mar 16, 2016	52.88	53.57	52.81	53.38	33,004,152	+0.35(+0.67%)
Mar 15, 2016	53.19	53.24	53.01	53.03	25,161,822	-0.50(-0.93%)
Mar 14, 2016	53.51	53.62	53.28	53.53	19,147,792	-0.15(-0.28%)
Mar 11, 2016	53.40	53.75	53.35	53.68	28,559,710	+0.64(+1.21%)
Mar 10, 2016	52.97	53.05	52.64	53.04	27,801,176	+0.37(+0.69%)
Mar 09, 2016	52.64	52.73	52.51	52.67	11,782,751	+0.13(+0.25%)
Mar 08, 2016	52.79	52.83	52.51	52.54	27,258,856	-0.37(-0.70%)
Mar 07, 2016	52.72	52.93	52.71	52.91	19,367,880	+0.07(+0.12%)
Mar 04, 2016	52.79	53.09	52.60	52.85	27,591,356	+0.15(+0.29%)
Mar 03, 2016	52.45	52.85	52.27	52.70	18,391,890	+0.18(+0.34%)
Mar 02, 2016	52.60	52.68	52.42	52.52	22,935,284	-0.36(-0.68%)
Mar 01, 2016	52.17	52.94	51.98	52.88	36,762,888	+0.82(+1.58%)
Feb 29, 2016	51.54	52.09	51.52	52.06	36,530,740	+0.55(+1.07%)
Feb 26, 2016	51.32	51.55	51.26	51.50	18,552,864	+0.34(+0.67%)
Feb 25, 2016	50.92	51.18	50.74	51.16	16,458,969	+0.27(+0.54%)
Feb 24, 2016	50.42	50.94	50.35	50.89	20,955,540	+0.08(+0.17%)
Feb 23, 2016	50.74	50.89	50.53	50.80	25,859,134	-0.10(-0.20%)
Feb 22, 2016	50.73	50.93	50.67	50.91	21,270,042	+0.44(+0.86%)
Feb 19, 2016	50.15	50.50	50.09	50.47	19,813,896	+0.10(+0.19%)
Feb 18, 2016	50.51	50.54	50.34	50.37	20,379,082	+0.05(+0.09%)
Feb 17, 2016	50.17	50.44	50.13	50.33	25,154,850	+0.41(+0.82%)
Feb 16, 2016	49.93	50.07	49.86	49.92	21,699,934	+0.05(+0.09%)
Feb 12, 2016	49.31	49.87	49.87	49.87	27,308,058	+0.73(+1.49%)
Feb 11, 2016	48.98	49.32	48.81	49.14	34,087,180	-0.33(-0.67%)
Feb 10, 2016	49.67	49.88	49.37	49.47	20,130,854	-0.07(-0.14%)
Feb 09, 2016	49.46	49.76	49.32	49.54	28,742,768	-0.19(-0.38%)
Feb 08, 2016	49.90	49.92	49.59	49.73	24,075,078	-0.59(-1.18%)
Feb 05, 2016	50.70	50.70	50.24	50.32	22,509,636	-0.38(-0.76%)
Feb 04, 2016	50.85	50.96	50.66	50.70	13,829,659	-0.16(-0.32%)
Feb 03, 2016	50.78	50.96	50.46	50.87	23,790,730	+0.25(+0.49%)
Feb 02, 2016	50.74	50.85	50.59	50.62	23,755,616	-0.36(-0.71%)

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.