Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.38	54.55	53.86	53.86	144,158	-0.43(-0.80%)
Apr 27, 2018	54.37	54.38	54.04	54.29	56,676	+0.00(+0.00%)
Apr 26, 2018	54.13	54.42	53.93	54.29	47,252	+0.34(+0.63%)
Apr 25, 2018	53.87	54.07	53.43	53.95	67,693	+0.05(+0.09%)
Apr 24, 2018	54.78	54.95	53.57	53.90	135,583	-0.67(-1.23%)
Apr 23, 2018	54.63	54.84	54.37	54.57	60,967	+0.00(+0.00%)
Apr 20, 2018	54.96	54.97	54.38	54.57	79,064	-0.31(-0.57%)
Apr 19, 2018	55.07	55.28	54.69	54.89	89,355	-0.35(-0.63%)
Apr 18, 2018	55.21	55.43	55.02	55.24	62,998	+0.24(+0.44%)
Apr 17, 2018	54.79	55.13	54.73	55.00	57,180	+0.58(+1.07%)
Apr 16, 2018	54.23	54.59	54.08	54.42	68,837	+0.54(+1.01%)
Apr 13, 2018	54.46	54.46	53.67	53.87	95,066	-0.28(-0.51%)
Apr 12, 2018	54.01	54.33	53.98	54.15	81,290	+0.41(+0.75%)
Apr 11, 2018	53.73	54.09	53.66	53.74	94,873	-0.25(-0.46%)
Apr 10, 2018	53.90	54.17	53.62	53.99	786,949	+0.85(+1.60%)
Apr 09, 2018	53.24	53.92	53.13	53.15	368,080	+0.07(+0.14%)
Apr 06, 2018	53.79	54.09	52.68	53.07	117,665	-1.16(-2.14%)
Apr 05, 2018	54.12	54.39	53.97	54.23	41,136	+0.36(+0.67%)
Apr 04, 2018	52.50	53.96	52.50	53.87	245,794	+0.60(+1.12%)
Apr 03, 2018	52.94	53.37	52.61	53.27	254,523	+0.63(+1.19%)
Apr 02, 2018	53.70	53.79	52.13	52.65	532,794	-1.22(-2.26%)
Mar 29, 2018		53.86	53.86	53.86	0	+0.80(+1.51%)
Mar 28, 2018	53.31	53.48	52.91	53.06	79,946	-0.25(-0.47%)
Mar 27, 2018	54.39	54.39	53.02	53.31	83,464	-0.85(-1.57%)
Mar 26, 2018	53.56	54.16	53.10	54.16	140,051	+1.36(+2.58%)
Mar 23, 2018	53.94	54.08	52.79	52.79	91,435	-1.08(-2.00%)
Mar 22, 2018	54.78	54.96	53.85	53.87	76,313	-1.37(-2.48%)
Mar 21, 2018	55.28	55.65	55.20	55.25	67,721	+0.01(+0.02%)
Mar 20, 2018	55.17	55.36	55.17	55.23	39,417	+0.15(+0.28%)
Mar 19, 2018	55.44	55.47	54.73	55.08	66,324	-0.58(-1.04%)
Mar 16, 2018	55.57	55.84	55.57	55.66	36,907	+0.17(+0.32%)
Mar 15, 2018	55.73	55.78	55.39	55.48	48,125	-0.12(-0.22%)
Mar 14, 2018	56.08	56.08	55.53	55.60	92,792	-0.30(-0.54%)
Mar 13, 2018	56.40	56.52	55.80	55.91	59,085	-0.25(-0.44%)
Mar 12, 2018	56.31	56.31	56.05	56.16	69,221	-0.04(-0.07%)
Mar 09, 2018	55.64	56.19	55.45	56.19	50,778	+0.90(+1.63%)
Mar 08, 2018	55.37	55.37	55.00	55.29	43,203	+0.17(+0.30%)
Mar 07, 2018	54.71	55.20	54.69	55.13	67,493	-0.04(-0.07%)
Mar 06, 2018	55.16	55.22	54.73	55.16	133,985	+0.26(+0.47%)
Mar 05, 2018	54.00	55.02	53.96	54.90	48,272	+0.61(+1.12%)
Mar 02, 2018	53.55	54.38	53.39	54.30	107,498	+0.37(+0.68%)
Mar 01, 2018	54.65	54.90	53.62	53.93	356,101	-0.63(-1.16%)
Feb 28, 2018	55.31	55.41	54.56	54.56	52,576	-0.54(-0.98%)
Feb 27, 2018	55.76	55.98	55.11	55.11	135,951	-0.65(-1.17%)
Feb 26, 2018	55.60	55.79	55.30	55.76	40,056	+0.44(+0.80%)
Feb 23, 2018	54.80	55.32	54.64	55.32	91,498	+0.84(+1.54%)
Feb 22, 2018			54.36	54.48	50,158	-0.03(-0.05%)
Feb 21, 2018	54.89	55.43	54.51	54.51	70,555	-0.27(-0.49%)
Feb 20, 2018	54.80	55.11	54.62	54.78	111,627	-0.29(-0.53%)
Feb 16, 2018		55.07	55.07	55.07	0	+0.07(+0.13%)
Feb 15, 2018		55.00	54.41	55.00	56,768	+0.54(+1.00%)
Feb 14, 2018	53.33	54.55	53.33	54.45	65,780	+0.84(+1.56%)
Feb 13, 2018		53.75		53.62	69,468	+0.18(+0.34%)
Feb 12, 2018	53.21	53.74	52.83	53.43	150,515	+0.72(+1.36%)
Feb 09, 2018	52.57	53.13	51.10	52.72	374,611	+0.70(+1.34%)
Feb 08, 2018	54.10	54.10	52.01	52.02	226,379	-1.95(-3.61%)
Feb 07, 2018	53.91	54.76	53.91	53.97	130,281	-0.17(-0.32%)
Feb 06, 2018	52.35	54.24	51.95	54.14	401,948	+0.06(+0.12%)
Feb 05, 2018	54.92	55.43	53.31	54.08	206,656	-1.29(-2.33%)
Feb 02, 2018	56.24	56.24	55.34	55.37	147,314	-1.21(-2.13%)

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.