Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.14	54.48	53.75	54.33	2,610,697	+0.08(+0.15%)
Apr 28, 2016	54.30	54.75	54.12	54.25	1,775,443	-0.47(-0.85%)
Apr 27, 2016	55.01	55.08	54.52	54.71	1,844,073	-0.30(-0.55%)
Apr 26, 2016	54.95	55.13	54.61	55.01	2,126,135	+0.22(+0.40%)
Apr 25, 2016	54.90	54.90	54.27	54.80	1,830,681	-0.11(-0.20%)
Apr 22, 2016	54.65	55.18	54.58	54.90	2,087,325	+0.24(+0.44%)
Apr 21, 2016	54.62	55.60	54.49	54.66	3,946,311	-1.23(-2.20%)
Apr 20, 2016	56.53	56.53	55.64	55.89	1,731,543	-0.51(-0.90%)
Apr 19, 2016	56.43	56.71	56.27	56.40	1,762,420	+0.19(+0.34%)
Apr 18, 2016	55.53	56.23	55.37	56.21	2,357,454	+0.58(+1.05%)
Apr 15, 2016	55.66	56.04	55.33	55.62	3,327,595	-0.06(-0.10%)
Apr 14, 2016	56.08	56.35	55.61	55.68	2,942,461	-0.72(-1.27%)
Apr 13, 2016	56.41	56.70	55.81	56.40	2,020,663	+0.27(+0.48%)
Apr 12, 2016	55.75	56.29	55.64	56.13	1,881,382	+0.35(+0.63%)
Apr 11, 2016	55.82	56.34	55.77	55.78	2,015,566	-0.04(-0.07%)
Apr 08, 2016	55.81	56.33	55.69	55.82	2,029,705	+0.47(+0.84%)
Apr 07, 2016	55.53	55.80	55.15	55.36	1,919,911	-0.63(-1.12%)
Apr 06, 2016	55.66	56.10	55.54	55.98	1,945,026	+0.28(+0.49%)
Apr 05, 2016	56.22	56.30	55.66	55.71	2,049,937	-0.79(-1.39%)
Apr 04, 2016	56.92	56.99	56.39	56.49	1,584,386	-0.49(-0.86%)
Apr 01, 2016	56.16	57.07	55.97	56.98	1,770,971	+0.72(+1.28%)
Mar 31, 2016	56.58	56.73	56.17	56.27	2,026,620	-0.29(-0.52%)
Mar 30, 2016	56.17	56.71	56.08	56.56	2,158,826	+0.47(+0.83%)
Mar 29, 2016	55.81	56.17	55.56	56.09	2,973,747	+0.28(+0.51%)
Mar 28, 2016	55.41	55.95	55.30	55.81	2,071,664	+0.53(+0.95%)
Mar 24, 2016	55.51	55.28	55.28	55.28	1,672,089	-0.39(-0.71%)
Mar 23, 2016	55.88	55.97	55.56	55.67	2,491,025	-0.22(-0.39%)
Mar 22, 2016	55.87	56.16	55.68	55.89	1,857,700	+0.07(+0.12%)
Mar 21, 2016	55.90	56.09	55.61	55.82	1,506,259	-0.33(-0.58%)
Mar 18, 2016	56.29	56.59	55.67	56.15	4,522,650	+0.02(+0.04%)
Mar 17, 2016	55.40	56.33	55.18	56.12	2,799,428	+0.77(+1.39%)
Mar 16, 2016	54.89	55.56	54.73	55.36	2,589,815	+0.30(+0.55%)
Mar 15, 2016	53.88	55.17	53.77	55.06	2,835,521	+0.81(+1.49%)
Mar 14, 2016	54.45	54.63	53.89	54.25	2,088,962	-0.48(-0.87%)
Mar 11, 2016	54.23	54.88	54.04	54.72	2,676,470	+1.05(+1.96%)
Mar 10, 2016	53.94	54.30	53.23	53.67	3,677,510	-0.23(-0.42%)
Mar 09, 2016	54.11	54.22	53.73	53.89	1,792,055	-0.04(-0.08%)
Mar 08, 2016	54.09	54.32	53.89	53.94	2,151,801	-0.38(-0.69%)
Mar 07, 2016	54.13	54.55	54.08	54.31	1,926,717	-0.29(-0.54%)
Mar 04, 2016	54.54	54.78	54.16	54.60	1,950,922	+0.06(+0.11%)
Mar 03, 2016	54.62	54.68	54.29	54.55	2,377,151	-0.08(-0.15%)
Mar 02, 2016	54.06	54.64	53.99	54.63	2,653,196	+0.50(+0.93%)
Mar 01, 2016	53.32	54.13	53.11	54.13	2,595,483	+1.13(+2.13%)
Feb 29, 2016	53.55	53.71	52.99	53.00	2,734,831	-0.72(-1.34%)
Feb 26, 2016	53.89	54.04	53.63	53.72	2,863,324	-0.08(-0.14%)
Feb 25, 2016	53.38	53.82	53.18	53.79	2,317,447	+0.66(+1.24%)
Feb 24, 2016	52.64	53.28	52.16	53.13	2,848,456	+0.18(+0.35%)
Feb 23, 2016	53.43	53.43	52.81	52.95	2,375,226	-0.59(-1.10%)
Feb 22, 2016	53.18	53.67	53.34	53.54	3,025,341	+0.37(+0.69%)
Feb 19, 2016	53.08	53.54	53.01	53.18	5,175,405	-0.25(-0.47%)
Feb 18, 2016	53.93	54.01	53.23	53.43	4,918,224	-0.60(-1.11%)
Feb 17, 2016	53.75	54.25	53.75	54.02	4,023,065	+0.37(+0.70%)
Feb 16, 2016	53.57	53.77	53.05	53.65	4,215,417	+0.55(+1.03%)
Feb 12, 2016	52.36	53.10	53.10	53.10	4,351,207	+1.32(+2.55%)
Feb 11, 2016	51.47	52.06	51.26	51.78	3,634,740	-0.55(-1.05%)
Feb 10, 2016	52.57	53.13	52.25	52.33	3,595,592	-0.02(-0.05%)
Feb 09, 2016	52.19	52.56	51.89	52.35	4,505,796	-0.27(-0.51%)
Feb 08, 2016	52.24	52.79	51.81	52.62	3,620,900	-0.03(-0.06%)
Feb 05, 2016	51.59	52.78	51.59	52.65	5,557,399	+1.10(+2.13%)
Feb 04, 2016	50.25	51.68	50.25	51.56	6,643,562	+2.00(+4.04%)
Feb 03, 2016	50.09	50.09	48.43	49.55	5,735,207	-0.27(-0.55%)
Feb 02, 2016	49.86	50.27	49.65	49.83	3,057,730	-0.47(-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.