Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.76	54.83	54.63	54.63	5,194	-0.21(-0.39%)
Apr 27, 2018	54.69	54.85	54.56	54.84	28,701	+0.14(+0.26%)
Apr 26, 2018	54.50	54.78	54.46	54.70	10,604	+0.29(+0.53%)
Apr 25, 2018	54.12	54.44	54.12	54.41	5,195	-0.02(-0.04%)
Apr 24, 2018	54.57	54.70	54.26	54.44	6,360	-0.22(-0.40%)
Apr 23, 2018	54.69	54.69	54.46	54.65	10,064	-0.13(-0.24%)
Apr 20, 2018	54.74	54.88	54.67	54.79	27,177	-0.25(-0.45%)
Apr 19, 2018	55.10	55.17	54.90	55.03	9,666	-0.32(-0.58%)
Apr 18, 2018	55.22	55.40	55.22	55.35	7,969	+0.28(+0.50%)
Apr 17, 2018	55.10	55.19	55.08	55.08	13,968	+0.30(+0.54%)
Apr 16, 2018	54.74	54.93	54.73	54.78	8,146	+0.16(+0.30%)
Apr 13, 2018	54.80	54.80	54.45	54.62	14,210	-0.06(-0.11%)
Apr 12, 2018	54.59	54.82	54.49	54.68	21,042	+0.16(+0.29%)
Apr 11, 2018	54.56	54.66	54.41	54.52	18,945	-0.08(-0.15%)
Apr 10, 2018	54.68	54.95	54.50	54.60	41,253	+0.15(+0.28%)
Apr 09, 2018	54.43	54.71	54.17	54.45	16,033	+0.47(+0.87%)
Apr 06, 2018	54.01	54.29	53.82	53.98	10,092	-0.29(-0.54%)
Apr 05, 2018	54.05	54.39	54.05	54.28	5,013	+0.47(+0.87%)
Apr 04, 2018	53.08	53.98	53.08	53.81	25,274	+0.12(+0.23%)
Apr 03, 2018	53.60	53.78	53.43	53.69	17,767	+0.28(+0.52%)
Apr 02, 2018	53.83	53.83	52.90	53.41	10,142	-0.69(-1.28%)
Mar 29, 2018		54.10	54.10	54.10	0	+0.46(+0.85%)
Mar 28, 2018	53.66	53.84	53.56	53.64	9,557	+0.40(+0.75%)
Mar 27, 2018	53.72	53.94	53.23	53.24	20,172	-0.41(-0.76%)
Mar 26, 2018	53.44	53.73	53.11	53.65	24,629	+0.78(+1.48%)
Mar 23, 2018	53.47	53.57	52.87	52.87	45,815	-0.49(-0.92%)
Mar 22, 2018	53.78	53.79	53.36	53.36	9,805	-0.88(-1.63%)
Mar 21, 2018	54.10	54.36	53.93	54.24	9,218	+0.04(+0.08%)
Mar 20, 2018	54.03	54.20	54.03	54.20	36,907	+0.08(+0.14%)
Mar 19, 2018	54.31	54.31	53.90	54.13	13,420	-0.38(-0.70%)
Mar 16, 2018	54.54	54.63	54.45	54.51	44,592	-0.06(-0.10%)
Mar 15, 2018	54.52	54.57	54.41	54.57	7,165	-0.00(-0.01%)
Mar 14, 2018	54.71	54.72	54.29	54.57	82,891	+0.26(+0.49%)
Mar 13, 2018	54.77	54.77	54.24	54.31	8,686	-0.32(-0.59%)
Mar 12, 2018	54.67	54.79	54.52	54.63	17,707	-0.07(-0.12%)
Mar 09, 2018	54.37	54.71	54.37	54.69	11,364	+0.46(+0.85%)
Mar 08, 2018	54.28	54.41	54.18	54.23	9,016	+0.05(+0.09%)
Mar 07, 2018	54.19	54.29	53.93	54.19	12,499	+0.00(+0.00%)
Mar 06, 2018	54.37	54.37	54.13	54.18	4,795	+0.28(+0.52%)
Mar 05, 2018	53.29	54.00	53.29	53.91	7,503	+0.37(+0.69%)
Mar 02, 2018	53.13	53.54	53.07	53.54	8,779	+0.29(+0.55%)
Mar 01, 2018	53.63	53.63	53.05	53.24	9,156	-0.82(-1.51%)
Feb 28, 2018	54.59	54.67	54.06	54.06	8,011	-0.53(-0.98%)
Feb 27, 2018	55.04	55.04	54.59	54.59	8,541	-0.85(-1.53%)
Feb 26, 2018	55.07	55.46	55.00	55.44	8,436	+0.48(+0.87%)
Feb 23, 2018	54.58	55.03	54.58	54.96	18,294	+0.57(+1.04%)
Feb 22, 2018	54.36	54.72	54.36	54.39	7,987	+0.28(+0.51%)
Feb 21, 2018	54.56	54.74	54.12	54.12	16,559	-0.26(-0.48%)
Feb 20, 2018	54.54	54.72	54.34	54.38	22,071	-0.77(-1.40%)
Feb 16, 2018		55.15	55.15	55.15	0	+0.28(+0.52%)
Feb 15, 2018	54.51	54.87	54.40	54.87	13,340	+0.36(+0.66%)
Feb 14, 2018	53.38	54.51	53.31	54.51	25,689	+1.07(+2.00%)
Feb 13, 2018		53.51	53.18	53.44	11,174	-0.05(-0.09%)
Feb 12, 2018	53.19	53.68	53.10	53.49	9,732	+0.59(+1.12%)
Feb 09, 2018	53.12	53.12	51.68	52.90	27,848	+0.51(+0.98%)
Feb 08, 2018	53.68	53.72	52.39	52.39	7,091	-1.41(-2.62%)
Feb 07, 2018	53.88	54.08	53.58	53.80	8,019	-0.69(-1.26%)
Feb 06, 2018	53.38	54.52	53.11	54.49	14,497	+0.82(+1.53%)
Feb 05, 2018	54.81	55.06	53.64	53.66	13,601	-1.83(-3.30%)
Feb 02, 2018	56.08	56.19	55.45	55.50	23,611	-0.95(-1.68%)

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.