Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.07	55.07	54.71	54.71	2,633	-0.16(-0.28%)
Apr 27, 2018	54.91	55.01	54.86	54.86	2,687	+0.01(+0.02%)
Apr 26, 2018	54.75	54.85	54.75	54.85	1,506	+0.48(+0.89%)
Apr 25, 2018	54.63	54.74	54.34	54.37	11,673	-0.31(-0.57%)
Apr 24, 2018	55.09	55.09	54.68	54.68	2,087	-0.15(-0.27%)
Apr 23, 2018	55.05	55.10	54.69	54.83	3,356	-0.04(-0.07%)
Apr 20, 2018	55.03	55.08	54.85	54.86	3,183	-0.32(-0.58%)
Apr 19, 2018	55.28	55.31	54.99	55.18	3,275	-0.35(-0.63%)
Apr 18, 2018	55.53	55.54	55.33	55.54	4,661	+0.36(+0.65%)
Apr 17, 2018	55.05	55.18	55.00	55.18	7,959	+0.20(+0.36%)
Apr 16, 2018	55.10	55.10	54.98	54.98	1,108	+0.30(+0.55%)
Apr 13, 2018	54.96	54.99	54.68	54.68	2,265	-0.18(-0.32%)
Apr 12, 2018	54.79	54.97	54.79	54.86	2,006	-0.14(-0.26%)
Apr 11, 2018	55.08	55.11	55.00	55.00	2,684	+0.02(+0.04%)
Apr 10, 2018	55.16	55.23	54.97	54.98	6,543	+0.46(+0.84%)
Apr 09, 2018	54.83	54.98	54.53	54.53	1,687	+0.45(+0.83%)
Apr 06, 2018	54.67	54.71	54.08	54.08	3,391	-0.80(-1.47%)
Apr 05, 2018	54.85	55.00	54.65	54.88	6,349	+0.23(+0.42%)
Apr 04, 2018	53.83	54.65	53.83	54.65	6,046	-0.05(-0.08%)
Apr 03, 2018	54.60	54.73	54.40	54.70	4,253	+0.43(+0.80%)
Apr 02, 2018	54.54	54.74	54.18	54.27	3,307	-0.77(-1.40%)
Mar 29, 2018		55.04	55.04	55.04	0	+0.61(+1.13%)
Mar 28, 2018	54.33	54.59	54.33	54.42	3,276	+0.27(+0.49%)
Mar 27, 2018	54.77	54.88	54.15	54.16	3,827	+0.25(+0.46%)
Mar 26, 2018	54.10	54.10	53.56	53.91	18,978	+0.57(+1.06%)
Mar 23, 2018	54.38	54.38	53.24	53.34	35,137	-1.32(-2.41%)
Mar 22, 2018	55.28	55.28	54.66	54.66	61,884	-0.52(-0.95%)
Mar 21, 2018	55.09	55.32	54.80	55.19	26,020	+0.18(+0.33%)
Mar 20, 2018	55.25	55.33	54.96	55.00	5,165	+0.10(+0.18%)
Mar 19, 2018	55.30	55.30	54.77	54.91	9,361	-0.61(-1.10%)
Mar 16, 2018	55.68	55.68	55.45	55.52	7,634	-0.42(-0.75%)
Mar 15, 2018	56.05	56.11	55.64	55.94	7,072	+0.10(+0.18%)
Mar 14, 2018	56.08	56.08	55.72	55.83	2,848	+0.05(+0.10%)
Mar 13, 2018	56.26	56.26	55.63	55.78	15,689	-0.28(-0.51%)
Mar 12, 2018	56.18	56.18	55.93	56.06	6,740	+0.11(+0.20%)
Mar 09, 2018	55.68	55.95	55.68	55.95	1,454	+0.33(+0.59%)
Mar 08, 2018	55.69	55.80	55.44	55.62	150,217	+0.17(+0.30%)
Mar 07, 2018	55.21	55.52	55.21	55.46	3,582	-0.18(-0.32%)
Mar 06, 2018	55.77	55.84	55.57	55.63	4,069	+0.24(+0.43%)
Mar 05, 2018	55.11	55.40	55.11	55.40	3,398	+0.21(+0.38%)
Mar 02, 2018	54.34	55.19	54.34	55.19	2,570	+0.11(+0.20%)
Mar 01, 2018	55.57	55.58	54.82	55.08	3,803	-1.03(-1.83%)
Feb 28, 2018	56.44	56.57	56.10	56.10	6,912	-0.45(-0.79%)
Feb 27, 2018	56.90	56.98	56.49	56.55	8,001	-0.52(-0.91%)
Feb 26, 2018	56.97	57.11	56.79	57.07	10,012	+0.72(+1.28%)
Feb 23, 2018	56.15	56.43	56.15	56.35	4,895	+0.54(+0.96%)
Feb 22, 2018		56.05		55.81	56,439	+0.09(+0.16%)
Feb 21, 2018	56.13	56.13	55.72	55.72	2,824	-0.28(-0.50%)
Feb 20, 2018	56.05	56.33	55.99	55.99	6,002	-0.26(-0.46%)
Feb 16, 2018		56.25	56.25	56.25	0	+0.49(+0.88%)
Feb 15, 2018	55.45	55.94	55.40	55.76	11,126	+0.53(+0.96%)
Feb 14, 2018	53.85	55.24	53.85	55.23	7,143	+0.76(+1.40%)
Feb 13, 2018	54.03	54.47	54.03	54.47	5,203	-0.47(-0.85%)
Feb 12, 2018	54.55	54.94	54.37	54.94	5,745	+0.79(+1.45%)
Feb 09, 2018	53.72	54.15	53.60	54.15	5,728	+0.20(+0.37%)
Feb 08, 2018	54.32	55.03	53.95	53.95	8,894	-1.21(-2.19%)
Feb 07, 2018		55.89	55.16	55.16	6,380	-0.65(-1.16%)
Feb 06, 2018	55.22	55.81	54.98	55.81	6,500	+0.20(+0.36%)
Feb 05, 2018	56.34	56.58	55.16	55.61	9,227	-1.77(-3.09%)
Feb 02, 2018	57.73	57.75	57.37	57.38	4,462	-0.89(-1.53%)

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.