Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	54.70	55.29	54.16	55.27	2,697,970	+0.25(+0.46%)
Apr 28, 2016	54.15	55.01	53.87	55.01	2,288,228	+0.55(+1.01%)
Apr 27, 2016	53.58	54.64	53.50	54.47	2,332,069	+1.10(+2.05%)
Apr 26, 2016	53.53	53.81	53.30	53.37	2,167,922	-0.16(-0.29%)
Apr 25, 2016	52.94	53.63	52.83	53.52	2,312,617	+0.50(+0.94%)
Apr 22, 2016	52.92	53.32	52.74	53.03	2,263,904	+0.36(+0.68%)
Apr 21, 2016	54.28	54.55	52.40	52.67	5,063,679	-1.75(-3.21%)
Apr 20, 2016	56.25	56.38	54.28	54.42	2,946,350	-1.89(-3.35%)
Apr 19, 2016	56.09	56.33	55.67	56.31	1,935,093	+0.18(+0.32%)
Apr 18, 2016	56.19	56.13	55.36	56.13	2,111,865	-0.06(-0.11%)
Apr 15, 2016	55.79	56.28	55.67	56.19	1,562,959	+0.42(+0.76%)
Apr 14, 2016	55.65	55.90	55.46	55.77	1,772,639	+0.02(+0.04%)
Apr 13, 2016	56.31	56.31	55.35	55.75	2,142,240	-0.59(-1.05%)
Apr 12, 2016	55.94	56.38	55.75	56.34	1,771,611	+0.35(+0.62%)
Apr 11, 2016	56.35	56.70	55.92	55.99	1,384,759	-0.34(-0.60%)
Apr 08, 2016	56.42	56.81	56.27	56.33	1,364,944	+0.05(+0.09%)
Apr 07, 2016	55.79	56.51	55.77	56.28	2,071,871	+0.41(+0.74%)
Apr 06, 2016	55.98	56.04	55.52	55.87	2,179,190	-0.24(-0.42%)
Apr 05, 2016	56.89	57.00	56.01	56.10	4,012,520	-0.84(-1.48%)
Apr 04, 2016	57.04	57.16	56.37	56.95	1,864,742	-0.09(-0.16%)
Apr 01, 2016	56.75	57.21	56.40	57.04	2,435,302	+0.27(+0.48%)
Mar 31, 2016	56.71	57.06	56.35	56.76	3,674,744	+0.10(+0.18%)
Mar 30, 2016	56.73	57.02	56.35	56.66	1,795,480	-0.12(-0.21%)
Mar 29, 2016	55.98	56.82	55.87	56.78	1,989,752	+0.81(+1.44%)
Mar 28, 2016	55.98	56.48	55.72	55.97	1,850,061	-0.01(-0.01%)
Mar 24, 2016	55.79	55.98	55.98	55.98	1,659,091	+0.16(+0.28%)
Mar 23, 2016	55.36	56.20	54.98	55.82	2,218,793	+0.59(+1.06%)
Mar 22, 2016	55.64	55.86	55.16	55.24	2,152,617	-0.14(-0.25%)
Mar 21, 2016	55.46	55.84	54.91	55.38	2,041,298	-0.37(-0.66%)
Mar 18, 2016	56.10	56.40	55.46	55.75	6,134,089	-0.17(-0.30%)
Mar 17, 2016	55.18	56.01	54.95	55.92	3,293,936	+0.77(+1.40%)
Mar 16, 2016	54.83	55.21	53.75	55.15	2,701,289	+0.40(+0.73%)
Mar 15, 2016	54.56	54.90	54.44	54.75	2,302,840	+0.32(+0.59%)
Mar 14, 2016	54.18	54.60	53.94	54.43	1,782,953	+0.15(+0.27%)
Mar 11, 2016	54.26	54.63	54.07	54.28	1,736,940	+0.16(+0.29%)
Mar 10, 2016	54.09	54.41	53.65	54.12	1,751,841	+0.24(+0.45%)
Mar 09, 2016	53.79	54.59	53.79	53.88	2,839,059	-0.11(-0.21%)
Mar 08, 2016	53.07	54.04	52.87	53.99	2,455,701	+0.88(+1.66%)
Mar 07, 2016	52.83	53.16	52.58	53.11	1,802,193	+0.22(+0.42%)
Mar 04, 2016	52.04	52.95	51.83	52.89	2,250,609	+0.56(+1.08%)
Mar 03, 2016	52.24	52.32	51.34	52.32	2,773,786	+0.24(+0.47%)
Mar 02, 2016	51.69	52.27	50.70	52.08	3,400,554	+0.39(+0.75%)
Mar 01, 2016	52.12	52.47	51.41	51.69	3,300,387	-0.17(-0.33%)
Feb 29, 2016	52.00	52.40	51.87	51.87	3,555,408	-0.25(-0.48%)
Feb 26, 2016	53.23	53.58	51.98	52.12	2,963,193	-1.56(-2.90%)
Feb 25, 2016	53.10	53.70	52.92	53.67	1,907,869	+0.65(+1.23%)
Feb 24, 2016	53.17	53.64	52.74	53.02	2,470,139	-0.36(-0.67%)
Feb 23, 2016	53.03	53.57	52.65	53.38	2,415,315	+0.35(+0.66%)
Feb 22, 2016	52.60	53.10	52.09	53.03	2,432,344	+0.53(+1.00%)
Feb 19, 2016	52.60	53.05	51.62	52.50	4,116,361	-0.33(-0.62%)
Feb 18, 2016	51.88	53.32	51.75	52.83	3,777,731	+0.99(+1.92%)
Feb 17, 2016	52.16	52.39	51.37	51.84	4,397,013	-0.74(-1.41%)
Feb 16, 2016	52.53	52.66	51.81	52.58	3,590,264	+0.19(+0.35%)
Feb 12, 2016	53.20	52.39	52.39	52.39	4,379,158	-0.56(-1.06%)
Feb 11, 2016	53.86	54.08	52.90	52.95	3,390,722	-0.91(-1.69%)
Feb 10, 2016	53.94	54.09	52.80	53.86	2,747,070	-0.16(-0.30%)
Feb 09, 2016	53.67	54.24	53.38	54.03	3,538,280	+0.39(+0.73%)
Feb 08, 2016	52.95	53.69	52.82	53.64	3,890,805	+0.76(+1.44%)
Feb 05, 2016	52.26	53.02	51.48	52.87	3,446,111	+0.37(+0.71%)
Feb 04, 2016	52.43	52.73	51.91	52.50	2,386,055	-0.10(-0.20%)
Feb 03, 2016	52.30	53.07	52.27	52.60	2,664,294	+0.40(+0.77%)
Feb 02, 2016	51.49	52.27	51.29	52.20	2,344,442	+0.51(+0.99%)

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.