Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.68	55.74	55.57	55.63	1,746,758	-0.02(-0.03%)
Apr 27, 2017	55.73	55.74	55.52	55.65	2,192,289	+0.02(+0.03%)
Apr 26, 2017	55.68	55.88	55.63	55.63	1,572,546	-0.11(-0.20%)
Apr 25, 2017	55.59	55.81	55.58	55.74	2,578,607	+0.37(+0.67%)
Apr 24, 2017	55.34	55.45	55.30	55.37	2,246,693	+0.83(+1.52%)
Apr 21, 2017	54.58	54.63	54.44	54.54	2,352,918	-0.08(-0.14%)
Apr 20, 2017	54.49	54.70	54.43	54.62	1,942,870	+0.43(+0.80%)
Apr 19, 2017	54.48	54.52	54.12	54.18	1,128,285	-0.14(-0.25%)
Apr 18, 2017	54.31	54.44	54.15	54.32	2,022,997	-0.27(-0.49%)
Apr 17, 2017	54.38	54.59	54.31	54.59	2,453,782	+0.42(+0.78%)
Apr 13, 2017	54.42	54.54	54.17	54.17	2,091,162	-0.36(-0.67%)
Apr 12, 2017	54.62	54.63	54.40	54.53	1,369,910	-0.13(-0.24%)
Apr 11, 2017	54.63	54.69	54.28	54.66	1,427,296	+0.07(+0.13%)
Apr 10, 2017	54.61	54.73	54.49	54.59	2,100,502	-0.02(-0.03%)
Apr 07, 2017	54.58	54.76	54.54	54.61	1,101,017	-0.05(-0.09%)
Apr 06, 2017	54.64	54.76	54.53	54.66	1,909,522	+0.05(+0.10%)
Apr 05, 2017	54.89	55.09	54.55	54.61	3,346,035	-0.15(-0.27%)
Apr 04, 2017	54.60	54.77	54.52	54.76	2,284,980	+0.02(+0.03%)
Apr 03, 2017	54.79	54.83	54.38	54.74	2,351,063	-0.01(-0.02%)
Mar 31, 2017	54.73	54.93	54.73	54.75	2,384,266	-0.13(-0.24%)
Mar 30, 2017	54.89	55.04	54.85	54.88	1,819,327	-0.03(-0.05%)
Mar 29, 2017	54.65	54.95	54.65	54.90	2,859,205	+0.03(+0.05%)
Mar 28, 2017	54.58	54.96	54.56	54.88	4,862,308	+0.24(+0.44%)
Mar 27, 2017	54.25	54.66	54.22	54.63	2,051,427	+0.04(+0.08%)
Mar 24, 2017	54.60	54.76	54.45	54.59	1,737,326	+0.02(+0.03%)
Mar 23, 2017	54.47	54.79	54.43	54.57	4,116,806	+0.03(+0.05%)
Mar 22, 2017	54.38	54.57	54.24	54.55	2,074,321	+0.10(+0.19%)
Mar 21, 2017	55.21	55.28	54.40	54.44	2,929,839	-0.53(-0.96%)
Mar 20, 2017	55.02	55.11	54.89	54.97	1,574,806	+0.01(+0.02%)
Mar 17, 2017	55.06	55.14	54.94	54.96	1,843,500	-0.03(-0.05%)
Mar 16, 2017	55.08	55.12	54.90	54.99	2,394,520	+0.11(+0.21%)
Mar 15, 2017	54.44	54.98	54.37	54.88	3,501,972	+0.65(+1.20%)
Mar 14, 2017	54.30	54.33	54.14	54.23	2,057,734	-0.31(-0.57%)
Mar 13, 2017	54.46	54.56	54.43	54.54	1,471,704	+0.21(+0.38%)
Mar 10, 2017	54.33	54.46	54.15	54.33	2,707,571	+0.29(+0.54%)
Mar 09, 2017	54.04	54.12	53.84	54.04	1,935,284	+0.03(+0.06%)
Mar 08, 2017	54.20	54.25	53.96	54.00	1,863,148	-0.18(-0.34%)
Mar 07, 2017	54.21	54.29	54.12	54.18	1,226,576	-0.13(-0.24%)
Mar 06, 2017	54.31	54.37	54.17	54.31	1,075,567	-0.16(-0.29%)
Mar 03, 2017	54.37	54.50	54.25	54.47	1,923,980	+0.13(+0.24%)
Mar 02, 2017	54.52	54.56	54.29	54.34	2,265,717	-0.35(-0.63%)
Mar 01, 2017	54.38	54.79	54.38	54.69	3,200,206	+0.67(+1.23%)
Feb 28, 2017	54.06	54.14	53.93	54.02	2,002,500	-0.18(-0.34%)
Feb 27, 2017	54.07	54.20	54.01	54.20	1,363,099	+0.04(+0.08%)
Feb 24, 2017	53.93	54.16	53.93	54.16	2,237,848	-0.14(-0.25%)
Feb 23, 2017	54.46	54.46	54.18	54.30	4,584,132	+0.03(+0.05%)
Feb 22, 2017	54.18	54.30	54.13	54.27	2,911,898	+0.02(+0.03%)
Feb 21, 2017	54.16	54.31	54.09	54.25	3,343,630	+0.23(+0.43%)
Feb 17, 2017		54.02	54.02	54.02	0	-0.03(-0.06%)
Feb 16, 2017	54.08	54.12	53.90	54.05	2,980,471	+0.01(+0.02%)
Feb 15, 2017	53.73	54.09	53.69	54.05	2,573,910	+0.26(+0.48%)
Feb 14, 2017	53.66	53.81	53.47	53.79	2,622,465	+0.11(+0.21%)
Feb 13, 2017	53.61	53.78	53.60	53.67	3,188,075	+0.25(+0.47%)
Feb 10, 2017	53.29	53.50	53.28	53.42	1,906,611	+0.22(+0.41%)
Feb 09, 2017	53.05	53.30	53.04	53.21	1,187,819	+0.22(+0.41%)
Feb 08, 2017	52.80	53.01	52.74	52.99	2,253,937	+0.14(+0.26%)
Feb 07, 2017	52.90	52.97	52.80	52.85	1,227,625	-0.04(-0.08%)
Feb 06, 2017	52.86	52.92	52.77	52.90	1,322,027	-0.20(-0.37%)
Feb 03, 2017	53.02	53.15	52.92	53.09	2,308,322	+0.30(+0.57%)
Feb 02, 2017	52.66	52.88	52.66	52.79	1,914,835	+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.