Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.69	55.75	55.58	55.64	1,746,384	-0.02(-0.03%)
Apr 27, 2017	55.74	55.75	55.53	55.66	2,191,819	+0.02(+0.03%)
Apr 26, 2017	55.69	55.89	55.64	55.64	1,572,209	-0.11(-0.20%)
Apr 25, 2017	55.60	55.82	55.59	55.75	2,578,054	+0.37(+0.67%)
Apr 24, 2017	55.35	55.46	55.31	55.38	2,246,212	+0.83(+1.52%)
Apr 21, 2017	54.59	54.64	54.46	54.55	2,352,413	-0.08(-0.14%)
Apr 20, 2017	54.50	54.72	54.44	54.63	1,942,453	+0.43(+0.80%)
Apr 19, 2017	54.49	54.53	54.13	54.20	1,128,043	-0.14(-0.25%)
Apr 18, 2017	54.32	54.46	54.16	54.33	2,022,563	-0.27(-0.49%)
Apr 17, 2017	54.39	54.60	54.33	54.60	2,453,255	+0.42(+0.78%)
Apr 13, 2017	54.43	54.55	54.18	54.18	2,090,713	-0.36(-0.67%)
Apr 12, 2017	54.63	54.64	54.41	54.54	1,369,616	-0.13(-0.24%)
Apr 11, 2017	54.65	54.70	54.29	54.67	1,426,990	+0.07(+0.13%)
Apr 10, 2017	54.62	54.74	54.50	54.60	2,100,051	-0.02(-0.03%)
Apr 07, 2017	54.59	54.77	54.55	54.62	1,100,780	-0.05(-0.09%)
Apr 06, 2017	54.66	54.78	54.54	54.67	1,909,113	+0.05(+0.10%)
Apr 05, 2017	54.91	55.11	54.56	54.62	3,345,317	-0.15(-0.27%)
Apr 04, 2017	54.61	54.78	54.53	54.77	2,284,489	+0.02(+0.03%)
Apr 03, 2017	54.80	54.85	54.39	54.75	2,350,559	-0.01(-0.02%)
Mar 31, 2017	54.74	54.94	54.74	54.76	2,383,755	-0.13(-0.24%)
Mar 30, 2017	54.90	55.05	54.86	54.89	1,818,937	-0.03(-0.05%)
Mar 29, 2017	54.66	54.97	54.66	54.91	2,858,591	+0.03(+0.05%)
Mar 28, 2017	54.59	54.98	54.57	54.89	4,861,265	+0.24(+0.44%)
Mar 27, 2017	54.27	54.68	54.23	54.65	2,050,987	+0.04(+0.08%)
Mar 24, 2017	54.61	54.78	54.46	54.60	1,736,954	+0.02(+0.03%)
Mar 23, 2017	54.48	54.80	54.44	54.59	4,115,923	+0.03(+0.05%)
Mar 22, 2017	54.39	54.59	54.25	54.56	2,073,876	+0.10(+0.19%)
Mar 21, 2017	55.22	55.29	54.41	54.46	2,929,210	-0.53(-0.96%)
Mar 20, 2017	55.04	55.12	54.90	54.98	1,574,468	+0.01(+0.02%)
Mar 17, 2017	55.07	55.15	54.95	54.98	1,843,104	-0.03(-0.05%)
Mar 16, 2017	55.10	55.13	54.91	55.00	2,394,007	+0.11(+0.20%)
Mar 15, 2017	54.46	54.99	54.38	54.89	3,501,221	+0.65(+1.20%)
Mar 14, 2017	54.31	54.34	54.15	54.24	2,057,292	-0.31(-0.57%)
Mar 13, 2017	54.47	54.57	54.44	54.55	1,471,388	+0.21(+0.38%)
Mar 10, 2017	54.34	54.47	54.16	54.34	2,706,990	+0.29(+0.54%)
Mar 09, 2017	54.05	54.13	53.85	54.05	1,934,869	+0.03(+0.06%)
Mar 08, 2017	54.21	54.26	53.97	54.01	1,862,748	-0.18(-0.34%)
Mar 07, 2017	54.22	54.30	54.14	54.20	1,226,313	-0.13(-0.24%)
Mar 06, 2017	54.32	54.38	54.18	54.33	1,075,336	-0.16(-0.29%)
Mar 03, 2017	54.38	54.51	54.27	54.48	1,923,567	+0.13(+0.24%)
Mar 02, 2017	54.53	54.57	54.30	54.35	2,265,231	-0.35(-0.63%)
Mar 01, 2017	54.39	54.80	54.39	54.70	3,199,520	+0.67(+1.23%)
Feb 28, 2017	54.08	54.15	53.94	54.03	2,002,070	-0.18(-0.34%)
Feb 27, 2017	54.08	54.21	54.02	54.21	1,362,807	+0.04(+0.08%)
Feb 24, 2017	53.95	54.17	53.94	54.17	2,237,368	-0.14(-0.26%)
Feb 23, 2017	54.47	54.47	54.19	54.31	4,583,148	+0.03(+0.05%)
Feb 22, 2017	54.20	54.31	54.14	54.28	2,911,274	+0.02(+0.03%)
Feb 21, 2017	54.17	54.33	54.10	54.27	3,342,913	+0.23(+0.43%)
Feb 17, 2017		54.03	54.03	54.03	0	-0.03(-0.06%)
Feb 16, 2017	54.09	54.13	53.91	54.07	2,979,832	+0.01(+0.02%)
Feb 15, 2017	53.74	54.11	53.70	54.06	2,573,358	+0.26(+0.48%)
Feb 14, 2017	53.67	53.82	53.48	53.80	2,621,903	+0.11(+0.21%)
Feb 13, 2017	53.62	53.79	53.61	53.69	3,187,391	+0.25(+0.47%)
Feb 10, 2017	53.30	53.51	53.30	53.43	1,906,202	+0.22(+0.41%)
Feb 09, 2017	53.06	53.31	53.05	53.22	1,187,565	+0.22(+0.41%)
Feb 08, 2017	52.81	53.02	52.75	53.00	2,253,454	+0.14(+0.26%)
Feb 07, 2017	52.91	52.98	52.81	52.86	1,227,362	-0.04(-0.08%)
Feb 06, 2017	52.87	52.93	52.79	52.91	1,321,744	-0.20(-0.37%)
Feb 03, 2017	53.03	53.16	52.93	53.11	2,307,826	+0.30(+0.57%)
Feb 02, 2017	52.67	52.89	52.67	52.80	1,914,424	+0.07(+0.13%)

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.