Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.12	55.80	54.90	55.71	276,809	+0.55(+1.00%)
Apr 27, 2018	54.48	55.25	54.43	55.16	132,047	+0.57(+1.04%)
Apr 26, 2018	54.10	54.71	54.00	54.59	155,607	+0.78(+1.45%)
Apr 25, 2018	52.42	54.24	52.35	53.81	175,244	+1.42(+2.72%)
Apr 24, 2018	52.79	52.96	52.23	52.39	102,478	-0.25(-0.47%)
Apr 23, 2018	52.79	52.79	52.10	52.63	142,845	-0.10(-0.19%)
Apr 20, 2018	51.98	52.99	51.93	52.73	92,774	+0.49(+0.94%)
Apr 19, 2018	52.40	52.55	52.03	52.24	50,570	-0.34(-0.64%)
Apr 18, 2018	52.78	53.05	51.81	52.58	67,829	-0.22(-0.42%)
Apr 17, 2018	52.36	52.92	52.06	52.80	91,964	+0.55(+1.05%)
Apr 16, 2018	51.96	52.36	51.71	52.25	106,423	+0.63(+1.23%)
Apr 13, 2018	52.12	52.41	51.60	51.61	73,132	-0.46(-0.88%)
Apr 12, 2018	52.69	52.80	51.86	52.07	118,453	-0.44(-0.83%)
Apr 11, 2018	52.55	53.05	52.41	52.51	79,317	-0.21(-0.39%)
Apr 10, 2018	52.95	53.23	52.49	52.72	135,071	+0.05(+0.09%)
Apr 09, 2018	52.81	53.27	52.51	52.67	109,304	-0.16(-0.30%)
Apr 06, 2018	52.97	53.45	52.67	52.82	99,584	-0.54(-1.02%)
Apr 05, 2018	53.56	53.75	52.97	53.37	70,746	+0.07(+0.14%)
Apr 04, 2018	52.83	53.42	52.71	53.29	86,353	-0.19(-0.35%)
Apr 03, 2018	51.88	53.57	51.71	53.48	295,437	+1.69(+3.25%)
Apr 02, 2018	52.26	53.04	51.40	51.79	232,395	-0.74(-1.41%)
Mar 29, 2018		52.53	52.53	52.53	0	-0.07(-0.14%)
Mar 28, 2018	52.54	53.39	52.54	52.61	59,016	-0.02(-0.05%)
Mar 27, 2018	53.51	53.85	52.63	52.63	70,131	-0.75(-1.40%)
Mar 26, 2018	52.72	53.73	52.72	53.38	149,524	+0.79(+1.50%)
Mar 23, 2018	53.51	53.71	52.59	52.59	146,418	-0.92(-1.72%)
Mar 22, 2018	53.91	54.36	53.46	53.51	105,193	-0.56(-1.03%)
Mar 21, 2018	54.05	54.53	53.91	54.07	79,779	+0.12(+0.23%)
Mar 20, 2018	54.94	55.08	53.85	53.95	144,811	-0.75(-1.37%)
Mar 19, 2018	54.69	55.08	54.46	54.70	151,001	-0.04(-0.08%)
Mar 16, 2018	54.25	55.07	53.84	54.74	127,575	+0.51(+0.94%)
Mar 15, 2018	53.63	54.25	53.39	54.23	162,270	+0.86(+1.60%)
Mar 14, 2018	52.84	53.81	52.66	53.37	153,634	+0.53(+1.00%)
Mar 13, 2018	53.53	53.54	52.64	52.85	164,531	-0.68(-1.27%)
Mar 12, 2018	54.27	54.27	53.25	53.53	116,829	-0.74(-1.36%)
Mar 09, 2018	54.46	54.95	53.88	54.27	95,671	-0.04(-0.08%)
Mar 08, 2018	55.02	55.82	53.76	54.31	137,276	-0.26(-0.48%)
Mar 07, 2018		54.75	53.98	54.57	102,442	+0.34(+0.63%)
Mar 06, 2018	54.33	54.79	53.67	54.23	172,553	-0.02(-0.03%)
Mar 05, 2018	53.82	54.48	53.80	54.25	108,003	+0.16(+0.30%)
Mar 02, 2018	53.82	54.32	53.49	54.09	79,355	+0.15(+0.29%)
Mar 01, 2018	54.12	54.65	53.41	53.93	128,436	-0.28(-0.52%)
Feb 28, 2018	54.47	55.40	54.11	54.22	119,627	-0.27(-0.49%)
Feb 27, 2018	55.09	55.56	54.20	54.49	164,914	-0.62(-1.13%)
Feb 26, 2018	55.58	55.72	54.92	55.11	117,197	-0.18(-0.32%)
Feb 23, 2018	54.74	55.48	54.63	55.29	61,811	+0.88(+1.63%)
Feb 22, 2018	55.99	56.31	54.39	54.40	146,047	-2.00(-3.54%)
Feb 21, 2018	56.93	57.32	56.27	56.40	107,315	-0.69(-1.21%)
Feb 20, 2018	55.49	57.47	55.43	57.09	214,927	+1.40(+2.52%)
Feb 16, 2018		55.69	55.69	55.69	0	+0.10(+0.18%)
Feb 15, 2018	55.09	55.63	54.75	55.59	82,550	+0.94(+1.72%)
Feb 14, 2018	55.59	55.59	54.37	54.65	231,934	+0.57(+1.05%)
Feb 13, 2018	53.56	54.32	53.56	54.08	137,069	+0.28(+0.51%)
Feb 12, 2018	53.44	54.21	53.32	53.80	141,385	+0.65(+1.22%)
Feb 09, 2018	53.19	53.51	52.68	53.15	216,105	+0.00(+0.00%)
Feb 08, 2018	53.89	53.95	53.08	53.15	114,053	-0.79(-1.46%)
Feb 07, 2018	53.77	54.70	53.57	53.94	106,016	+0.23(+0.42%)
Feb 06, 2018	53.15	54.19	52.55	53.71	312,997	+0.20(+0.38%)
Feb 05, 2018	54.62	54.62	53.02	53.51	284,691	-1.44(-2.63%)
Feb 02, 2018	55.30	55.60	54.52	54.96	239,419	-0.41(-0.73%)

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.