Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.81	56.08	55.39	55.39	4,965	-0.23(-0.41%)
Apr 27, 2018	55.62	55.62	55.48	55.62	2,397	+0.06(+0.12%)
Apr 26, 2018	55.22	55.73	55.22	55.55	4,763	-0.40(-0.71%)
Apr 25, 2018	55.90	55.95	55.68	55.95	4,314	+0.98(+1.78%)
Apr 24, 2018	55.57	55.57	54.97	54.97	3,552	+0.26(+0.48%)
Apr 23, 2018	54.83	54.93	54.71	54.71	2,782	+0.05(+0.08%)
Apr 20, 2018	54.82	54.85	54.64	54.66	2,962	+0.23(+0.41%)
Apr 19, 2018	54.55	54.55	54.30	54.44	3,236	+0.49(+0.92%)
Apr 18, 2018	54.95	54.95	53.80	53.95	3,097	-0.28(-0.53%)
Apr 17, 2018	54.09	54.38	54.05	54.23	276,271	-0.20(-0.37%)
Apr 16, 2018	54.37	54.43	54.27	54.43	6,328	-0.03(-0.06%)
Apr 13, 2018	54.23	54.47	54.23	54.46	2,114	+0.18(+0.33%)
Apr 12, 2018	54.15	54.28	53.94	54.28	4,997	+0.05(+0.09%)
Apr 11, 2018	54.45	54.70	54.23	54.23	4,627	+0.79(+1.48%)
Apr 10, 2018	53.23	53.52	52.83	53.44	4,495	+0.88(+1.67%)
Apr 09, 2018	52.61	52.91	52.06	52.56	3,715	-0.38(-0.72%)
Apr 06, 2018	53.21	53.21	52.53	52.94	4,967	-0.63(-1.18%)
Apr 05, 2018	53.54	53.94	53.28	53.57	6,114	+0.56(+1.06%)
Apr 04, 2018	52.83	53.01	52.32	53.01	4,924	+0.25(+0.48%)
Apr 03, 2018	52.46	52.76	52.19	52.76	9,279	+0.27(+0.50%)
Apr 02, 2018	53.00	53.00	52.36	52.49	32,874	-1.66(-3.07%)
Mar 29, 2018		54.15	54.15	54.15	0	+0.43(+0.80%)
Mar 28, 2018	53.60	53.73	53.06	53.72	5,636	-1.10(-2.01%)
Mar 27, 2018	55.80	55.80	54.64	54.82	7,873	+0.83(+1.54%)
Mar 26, 2018	53.46	54.01	53.39	53.99	11,054	+0.50(+0.93%)
Mar 23, 2018	54.18	54.18	53.49	53.49	5,413	-0.48(-0.88%)
Mar 22, 2018	54.29	54.45	53.97	53.97	3,507	-0.50(-0.91%)
Mar 21, 2018	53.48	55.03	53.48	54.47	7,076	+0.12(+0.22%)
Mar 20, 2018	54.16	54.50	54.16	54.34	4,588	+0.72(+1.34%)
Mar 19, 2018	54.19	54.19	53.43	53.62	8,337	-1.73(-3.13%)
Mar 16, 2018	55.29	55.36	55.14	55.36	6,620	-0.17(-0.32%)
Mar 15, 2018	55.21	55.67	55.21	55.53	5,915	-0.22(-0.39%)
Mar 14, 2018	55.75	55.81	55.58	55.75	4,806	-0.33(-0.59%)
Mar 13, 2018	56.75	56.75	55.85	56.08	9,733	+0.16(+0.29%)
Mar 12, 2018	55.82	55.96	55.74	55.92	12,236	+0.74(+1.34%)
Mar 09, 2018	55.33	55.40	55.13	55.18	4,657	-0.34(-0.61%)
Mar 08, 2018	55.45	55.53	55.27	55.52	4,699	-0.25(-0.45%)
Mar 07, 2018	56.10	56.10	55.51	55.77	7,522	-0.46(-0.82%)
Mar 06, 2018	56.31	56.38	56.12	56.23	4,280	+0.45(+0.80%)
Mar 05, 2018	55.18	55.97	55.18	55.78	6,121	+0.35(+0.64%)
Mar 02, 2018	54.69	55.62	54.41	55.43	10,012	+1.02(+1.88%)
Mar 01, 2018	55.15	55.52	54.22	54.41	5,062	-2.02(-3.57%)
Feb 28, 2018	57.07	57.07	56.22	56.42	4,111	-0.48(-0.84%)
Feb 27, 2018	56.81	56.93	56.63	56.90	3,733	-0.33(-0.58%)
Feb 26, 2018	56.90	57.28	56.90	57.23	8,854	+1.30(+2.33%)
Feb 23, 2018	55.67	55.92	55.67	55.92	6,286	+0.27(+0.48%)
Feb 22, 2018	55.77	55.97	55.66	55.66	3,528	+0.20(+0.36%)
Feb 21, 2018	55.63	55.88	55.19	55.46	4,326	-1.64(-2.87%)
Feb 20, 2018	57.52	57.68	56.52	57.10	3,336	+0.60(+1.06%)
Feb 16, 2018		56.50	56.50	56.50	0	+0.62(+1.11%)
Feb 15, 2018	55.50	56.04	55.50	55.88	5,129	+0.19(+0.34%)
Feb 14, 2018	54.53	55.69	54.53	55.69	5,740	+1.43(+2.64%)
Feb 13, 2018	53.94	54.45	53.94	54.26	10,325	-0.73(-1.34%)
Feb 12, 2018	56.27	56.27	54.17	54.99	4,875	+1.05(+1.95%)
Feb 09, 2018	54.71	54.71	53.32	53.94	8,301	+0.77(+1.44%)
Feb 08, 2018	54.67	54.74	53.17	53.17	4,373	-1.62(-2.96%)
Feb 07, 2018		55.40	54.76	54.79	16,976	-1.37(-2.44%)
Feb 06, 2018	53.64	56.25	53.64	56.16	12,742	+0.36(+0.64%)
Feb 05, 2018	56.69	56.69	55.80	55.80	3,355	-0.76(-1.34%)
Feb 02, 2018	57.02	57.02	56.56	56.56	2,959	-0.16(-0.28%)

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.