Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.12	54.45	53.72	54.30	2,612,124	+0.08(+0.15%)
Apr 28, 2016	54.27	54.72	54.09	54.22	1,776,414	-0.47(-0.85%)
Apr 27, 2016	54.98	55.05	54.49	54.68	1,845,081	-0.30(-0.55%)
Apr 26, 2016	54.92	55.10	54.58	54.98	2,127,297	+0.22(+0.40%)
Apr 25, 2016	54.87	54.87	54.24	54.77	1,831,681	-0.11(-0.20%)
Apr 22, 2016	54.62	55.15	54.55	54.87	2,088,466	+0.24(+0.44%)
Apr 21, 2016	54.59	55.57	54.46	54.63	3,948,468	-1.23(-2.20%)
Apr 20, 2016	56.50	56.50	55.61	55.86	1,732,489	-0.51(-0.90%)
Apr 19, 2016	56.40	56.68	56.24	56.37	1,763,383	+0.19(+0.34%)
Apr 18, 2016	55.50	56.20	55.34	56.18	2,358,742	+0.58(+1.05%)
Apr 15, 2016	55.63	56.01	55.30	55.59	3,329,414	-0.06(-0.10%)
Apr 14, 2016	56.05	56.32	55.58	55.65	2,944,069	-0.72(-1.27%)
Apr 13, 2016	56.38	56.67	55.78	56.37	2,021,767	+0.27(+0.48%)
Apr 12, 2016	55.72	56.26	55.61	56.10	1,882,410	+0.35(+0.63%)
Apr 11, 2016	55.78	56.31	55.74	55.75	2,016,667	-0.04(-0.07%)
Apr 08, 2016	55.78	56.30	55.66	55.79	2,030,815	+0.47(+0.84%)
Apr 07, 2016	55.50	55.77	55.12	55.33	1,920,961	-0.63(-1.12%)
Apr 06, 2016	55.63	56.07	55.51	55.95	1,946,089	+0.28(+0.49%)
Apr 05, 2016	56.19	56.27	55.63	55.68	2,051,057	-0.78(-1.39%)
Apr 04, 2016	56.89	56.96	56.36	56.46	1,585,252	-0.49(-0.86%)
Apr 01, 2016	56.13	57.04	55.94	56.95	1,771,939	+0.72(+1.28%)
Mar 31, 2016	56.55	56.69	56.14	56.24	2,027,727	-0.29(-0.52%)
Mar 30, 2016	56.14	56.68	56.05	56.53	2,160,005	+0.47(+0.83%)
Mar 29, 2016	55.78	56.14	55.53	56.06	2,975,372	+0.28(+0.51%)
Mar 28, 2016	55.38	55.92	55.27	55.78	2,072,796	+0.53(+0.95%)
Mar 24, 2016	55.48	55.25	55.25	55.25	1,673,003	-0.39(-0.71%)
Mar 23, 2016	55.85	55.94	55.53	55.64	2,492,386	-0.22(-0.39%)
Mar 22, 2016	55.84	56.13	55.65	55.86	1,858,715	+0.07(+0.12%)
Mar 21, 2016	55.87	56.06	55.58	55.79	1,507,083	-0.33(-0.58%)
Mar 18, 2016	56.26	56.56	55.64	56.12	4,525,122	+0.03(+0.04%)
Mar 17, 2016	55.37	56.30	55.15	56.09	2,800,958	+0.77(+1.39%)
Mar 16, 2016	54.86	55.53	54.70	55.33	2,591,231	+0.30(+0.55%)
Mar 15, 2016	53.85	55.14	53.74	55.03	2,837,070	+0.81(+1.49%)
Mar 14, 2016	54.42	54.60	53.86	54.22	2,090,103	-0.48(-0.87%)
Mar 11, 2016	54.20	54.85	54.02	54.69	2,677,933	+1.05(+1.96%)
Mar 10, 2016	53.91	54.27	53.20	53.64	3,679,520	-0.23(-0.42%)
Mar 09, 2016	54.08	54.19	53.70	53.86	1,793,035	-0.04(-0.08%)
Mar 08, 2016	54.06	54.29	53.86	53.91	2,152,977	-0.38(-0.69%)
Mar 07, 2016	54.10	54.52	54.05	54.28	1,927,770	-0.29(-0.54%)
Mar 04, 2016	54.51	54.75	54.13	54.57	1,951,989	+0.06(+0.11%)
Mar 03, 2016	54.59	54.65	54.26	54.52	2,378,451	-0.08(-0.15%)
Mar 02, 2016	54.03	54.61	53.96	54.60	2,654,647	+0.50(+0.93%)
Mar 01, 2016	53.29	54.10	53.08	54.10	2,596,902	+1.13(+2.13%)
Feb 29, 2016	53.52	53.68	52.96	52.97	2,736,326	-0.72(-1.34%)
Feb 26, 2016	53.86	54.02	53.60	53.69	2,864,889	-0.08(-0.14%)
Feb 25, 2016	53.36	53.79	53.15	53.76	2,318,714	+0.66(+1.24%)
Feb 24, 2016	52.61	53.25	52.13	53.11	2,850,013	+0.18(+0.35%)
Feb 23, 2016	53.40	53.40	52.78	52.92	2,376,524	-0.59(-1.10%)
Feb 22, 2016	53.15	53.65	53.31	53.51	3,026,995	+0.37(+0.69%)
Feb 19, 2016	53.06	53.51	52.98	53.15	5,178,234	-0.25(-0.47%)
Feb 18, 2016	53.90	53.98	53.20	53.40	4,920,912	-0.60(-1.11%)
Feb 17, 2016	53.72	54.22	53.72	53.99	4,025,264	+0.37(+0.70%)
Feb 16, 2016	53.54	53.74	53.02	53.62	4,217,721	+0.55(+1.03%)
Feb 12, 2016	52.33	53.07	53.07	53.07	4,353,585	+1.32(+2.55%)
Feb 11, 2016	51.44	52.03	51.24	51.75	3,636,727	-0.55(-1.05%)
Feb 10, 2016	52.54	53.10	52.23	52.30	3,597,557	-0.02(-0.05%)
Feb 09, 2016	52.16	52.53	51.86	52.32	4,508,259	-0.27(-0.51%)
Feb 08, 2016	52.21	52.76	51.78	52.59	3,622,879	-0.03(-0.06%)
Feb 05, 2016	51.56	52.75	51.56	52.62	5,560,436	+1.10(+2.13%)
Feb 04, 2016	50.22	51.65	50.22	51.53	6,647,193	+2.00(+4.04%)
Feb 03, 2016	50.07	50.07	48.41	49.53	5,738,342	-0.27(-0.55%)
Feb 02, 2016	49.83	50.24	49.63	49.80	3,059,401	-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.