Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	56.07	56.07	55.90	55.99	1,902,877	-0.03(-0.05%)
Apr 27, 2017	56.14	56.14	55.88	56.02	796,225	+0.06(+0.11%)
Apr 26, 2017	56.03	56.12	55.93	55.96	1,879,625	+0.01(+0.02%)
Apr 25, 2017	55.88	56.05	55.88	55.95	1,957,268	+0.65(+1.18%)
Apr 24, 2017	55.31	55.39	55.23	55.29	1,531,572	+0.45(+0.83%)
Apr 21, 2017	54.86	54.89	54.71	54.84	665,573	+0.07(+0.13%)
Apr 20, 2017	54.67	54.80	54.56	54.77	515,475	+0.65(+1.19%)
Apr 19, 2017	54.46	54.46	54.03	54.13	2,096,960	-0.25(-0.47%)
Apr 18, 2017	54.40	54.49	54.20	54.38	1,760,596	-0.65(-1.19%)
Apr 17, 2017	54.81	55.03	54.75	55.03	373,923	+0.28(+0.51%)
Apr 13, 2017	54.93	55.08	54.73	54.75	1,042,986	-0.06(-0.11%)
Apr 12, 2017	54.82	54.82	54.56	54.82	854,852	+0.24(+0.43%)
Apr 11, 2017	54.75	54.77	54.32	54.58	3,053,953	-0.24(-0.43%)
Apr 10, 2017	54.85	54.88	54.71	54.82	731,425	-0.24(-0.44%)
Apr 07, 2017	55.05	55.17	54.95	55.06	1,233,257	-0.07(-0.13%)
Apr 06, 2017	55.20	55.20	54.99	55.13	472,564	-0.05(-0.09%)
Apr 05, 2017	55.36	55.53	55.13	55.18	1,497,272	-0.03(-0.05%)
Apr 04, 2017	55.07	55.27	55.02	55.21	1,202,542	-0.08(-0.14%)
Apr 03, 2017	55.17	55.31	54.93	55.29	1,483,510	+0.40(+0.73%)
Mar 31, 2017	54.96	55.02	54.86	54.88	339,066	-0.27(-0.49%)
Mar 30, 2017	55.12	55.26	55.10	55.16	293,189	-0.23(-0.41%)
Mar 29, 2017	55.21	55.42	55.21	55.38	760,080	+0.01(+0.02%)
Mar 28, 2017	55.09	55.48	55.09	55.37	1,150,185	+0.15(+0.27%)
Mar 27, 2017	55.02	55.25	54.85	55.23	1,087,896	+0.02(+0.03%)
Mar 24, 2017	55.16	55.32	55.09	55.21	587,839	+0.06(+0.11%)
Mar 23, 2017	54.98	55.34	54.98	55.15	1,664,826	+0.03(+0.06%)
Mar 22, 2017	54.82	55.19	54.77	55.11	562,053	+0.26(+0.48%)
Mar 21, 2017	55.57	55.68	54.79	54.85	1,912,699	-0.60(-1.09%)
Mar 20, 2017	55.23	55.52	55.17	55.45	3,430,670	+0.57(+1.03%)
Mar 17, 2017	54.87	54.97	54.81	54.88	4,261,959	+0.02(+0.03%)
Mar 16, 2017	54.81	54.97	54.69	54.87	2,423,746	+0.47(+0.87%)
Mar 15, 2017	53.58	54.55	53.47	54.40	1,029,336	+1.10(+2.06%)
Mar 14, 2017	53.45	53.47	53.29	53.30	472,058	-0.17(-0.31%)
Mar 13, 2017	53.37	53.53	53.36	53.46	729,853	+0.65(+1.24%)
Mar 10, 2017	52.64	52.82	52.58	52.81	475,858	+0.40(+0.77%)
Mar 09, 2017	52.44	52.50	52.12	52.41	655,013	-0.28(-0.53%)
Mar 08, 2017	52.94	52.98	52.67	52.69	596,217	-0.12(-0.23%)
Mar 07, 2017	52.90	52.94	52.75	52.81	1,213,560	+0.16(+0.30%)
Mar 06, 2017	52.64	52.70	52.50	52.65	755,853	+0.03(+0.05%)
Mar 03, 2017	52.70	52.76	52.47	52.63	1,820,213	+0.00(+0.00%)
Mar 02, 2017	52.95	52.95	52.58	52.63	1,788,805	-0.74(-1.39%)
Mar 01, 2017	53.16	53.44	53.11	53.37	659,140	+0.51(+0.96%)
Feb 28, 2017	53.07	53.08	52.81	52.86	379,409	-0.18(-0.35%)
Feb 27, 2017	53.01	53.13	52.93	53.05	616,994	-0.17(-0.31%)
Feb 24, 2017	53.02	53.21	52.96	53.21	394,214	-0.32(-0.60%)
Feb 23, 2017	53.59	53.69	53.47	53.53	587,943	+0.06(+0.11%)
Feb 22, 2017	53.37	53.47	53.30	53.47	457,569	+0.23(+0.43%)
Feb 21, 2017	53.12	53.30	53.03	53.25	370,620	+0.41(+0.78%)
Feb 17, 2017		52.84	52.84	52.84	0	-0.10(-0.18%)
Feb 16, 2017	53.04	53.04	52.84	52.93	1,163,613	-0.10(-0.18%)
Feb 15, 2017	52.75	53.09	52.65	53.03	689,987	+0.33(+0.63%)
Feb 14, 2017	52.67	52.70	52.30	52.70	892,430	+0.01(+0.02%)
Feb 13, 2017	52.56	52.79	52.54	52.69	792,540	+0.17(+0.33%)
Feb 10, 2017	52.36	52.57	52.27	52.51	428,991	+0.23(+0.43%)
Feb 09, 2017	52.30	52.39	52.22	52.29	482,367	+0.19(+0.37%)
Feb 08, 2017	51.92	52.17	51.83	52.09	883,124	+0.32(+0.62%)
Feb 07, 2017	51.92	51.92	51.68	51.77	439,389	-0.15(-0.29%)
Feb 06, 2017	51.89	52.00	51.85	51.92	535,701	-0.01(-0.02%)
Feb 03, 2017	51.79	51.97	51.70	51.93	731,965	+0.27(+0.52%)
Feb 02, 2017	51.55	51.70	51.53	51.66	668,442	+0.13(+0.25%)

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.