Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.01	56.24	54.52	55.57	24,237	-0.34(-0.61%)
Apr 27, 2018	56.28	56.50	55.33	55.91	23,924	-0.26(-0.46%)
Apr 26, 2018	56.92	57.19	55.87	56.17	24,671	-0.47(-0.83%)
Apr 25, 2018	56.99	57.38	56.51	56.64	20,241	-0.18(-0.32%)
Apr 24, 2018	56.92	57.00	56.34	56.82	23,631	-0.06(-0.11%)
Apr 23, 2018	56.90	57.28	53.62	56.88	33,459	+0.14(+0.25%)
Apr 20, 2018	55.92	56.88	55.89	56.74	36,633	+0.56(+1.00%)
Apr 19, 2018	55.15	56.48	54.99	56.18	40,804	+1.37(+2.50%)
Apr 18, 2018	56.50	56.50	54.58	54.81	30,372	-1.60(-2.84%)
Apr 17, 2018	56.78	57.14	56.33	56.41	28,201	-0.15(-0.27%)
Apr 16, 2018	55.54	56.87	55.00	56.56	14,506	+0.81(+1.45%)
Apr 13, 2018	55.38	55.94	53.93	55.75	21,317	+0.46(+0.83%)
Apr 12, 2018	54.53	55.50	54.05	55.29	30,097	+0.85(+1.56%)
Apr 11, 2018	54.63	54.68	53.96	54.44	21,950	-0.37(-0.68%)
Apr 10, 2018	54.36	55.00	54.01	54.81	19,853	+0.79(+1.46%)
Apr 09, 2018	53.99	54.60	53.40	54.02	19,556	+0.11(+0.20%)
Apr 06, 2018	55.09	55.50	53.70	53.91	26,270	-1.72(-3.09%)
Apr 05, 2018	54.62	55.75	54.62	55.63	25,783	+0.45(+0.82%)
Apr 04, 2018	54.05	55.30	54.02	55.18	26,499	+0.55(+1.01%)
Apr 03, 2018	54.34	54.82	53.15	54.63	13,154	+0.43(+0.79%)
Apr 02, 2018	55.00	55.00	53.69	54.20	22,317	-0.87(-1.58%)
Mar 29, 2018		55.07	55.07	55.07	0	+0.57(+1.05%)
Mar 28, 2018	55.17	55.17	53.51	54.50	16,484	-0.65(-1.18%)
Mar 27, 2018	55.74	55.76	54.59	55.15	14,401	-0.63(-1.13%)
Mar 26, 2018	54.64	56.00	54.64	55.78	20,458	+1.61(+2.97%)
Mar 23, 2018	55.66	56.10	54.14	54.17	27,884	-1.48(-2.66%)
Mar 22, 2018	55.85	56.20	55.50	55.65	24,473	-0.53(-0.94%)
Mar 21, 2018	56.00	56.50	56.00	56.18	29,362	+0.17(+0.30%)
Mar 20, 2018	56.00	56.87	55.96	56.01	29,805	-0.11(-0.20%)
Mar 19, 2018	55.95	56.50	54.41	56.12	30,324	+0.19(+0.34%)
Mar 16, 2018	55.63	56.60	55.60	55.93	47,579	+0.14(+0.25%)
Mar 15, 2018	56.19	56.60	55.28	55.79	22,619	-0.41(-0.73%)
Mar 14, 2018	56.83	56.83	55.88	56.20	21,361	-0.59(-1.04%)
Mar 13, 2018	56.60	56.84	55.06	56.79	28,443	+0.08(+0.14%)
Mar 12, 2018	55.76	57.25	53.52	56.71	57,579	+0.95(+1.70%)
Mar 09, 2018	55.26	55.90	54.13	55.76	48,053	+0.64(+1.16%)
Mar 08, 2018	54.72	55.25	54.30	55.12	39,533	+0.60(+1.10%)
Mar 07, 2018	54.12	55.00	54.04	54.52	29,008	+0.12(+0.22%)
Mar 06, 2018	53.98	54.61	53.44	54.40	30,129	+0.48(+0.89%)
Mar 05, 2018	53.90	54.67	53.39	53.92	22,926	-0.18(-0.33%)
Mar 02, 2018	52.82	54.50	52.82	54.10	6,514	+1.05(+1.98%)
Mar 01, 2018	53.80	54.21	52.91	53.05	13,928	-1.02(-1.89%)
Feb 28, 2018	54.45	54.66	54.07	54.07	31,457	-0.29(-0.53%)
Feb 27, 2018	54.56	54.85	53.88	54.36	23,972	-0.34(-0.62%)
Feb 26, 2018	54.67	55.00	54.48	54.70	19,057	+0.03(+0.05%)
Feb 23, 2018	54.82	54.82	54.41	54.67	18,546	-0.02(-0.04%)
Feb 22, 2018	54.90	55.00	54.31	54.69	11,192	-0.27(-0.49%)
Feb 21, 2018	54.01	55.70	53.73	54.96	41,678	+1.17(+2.18%)
Feb 20, 2018	54.40	54.53	53.57	53.79	21,035	-0.70(-1.28%)
Feb 16, 2018		54.49	54.49	54.49	0	-0.11(-0.20%)
Feb 15, 2018	55.29	55.44	53.46	54.60	24,978	-0.99(-1.78%)
Feb 14, 2018	53.91	55.94	53.32	55.59	23,695	+1.28(+2.36%)
Feb 13, 2018	53.48	54.55	52.90	54.31	20,789	+0.70(+1.31%)
Feb 12, 2018	54.50	54.55	53.09	53.61	18,591	-0.70(-1.29%)
Feb 09, 2018	54.14	55.12	53.45	54.31	30,791	+0.70(+1.31%)
Feb 08, 2018	54.44	54.44	53.46	53.61	20,466	-0.75(-1.38%)
Feb 07, 2018	53.12	54.67	52.75	54.36	25,644	+0.96(+1.80%)
Feb 06, 2018	53.51	54.06	52.35	53.40	34,265	-0.89(-1.64%)
Feb 05, 2018	54.70	55.39	53.84	54.29	25,267	-0.78(-1.42%)
Feb 02, 2018	55.07	55.35	54.70	55.07	18,551	-0.31(-0.56%)

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.