Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.89	56.33	55.78	56.23	227,699	+0.24(+0.43%)
Apr 27, 2018	56.10	56.37	55.35	55.99	162,839	-0.14(-0.25%)
Apr 26, 2018	55.71	56.19	54.04	56.13	161,527	-0.39(-0.69%)
Apr 25, 2018	56.71	57.08	55.90	56.52	145,392	-0.24(-0.42%)
Apr 24, 2018	56.30	57.55	56.30	56.76	409,257	+0.75(+1.34%)
Apr 23, 2018	55.73	56.60	55.30	56.01	267,747	+0.24(+0.43%)
Apr 20, 2018	55.90	55.98	55.30	55.77	98,763	-0.21(-0.38%)
Apr 19, 2018	55.71	56.00	55.43	55.98	73,093	+0.31(+0.56%)
Apr 18, 2018	55.32	56.32	55.27	55.67	79,826	+0.52(+0.94%)
Apr 17, 2018	55.73	55.88	55.09	55.15	46,240	-0.51(-0.92%)
Apr 16, 2018	56.00	56.02	55.60	55.66	68,441	-0.28(-0.50%)
Apr 13, 2018	55.70	55.99	55.43	55.94	78,106	+0.33(+0.59%)
Apr 12, 2018	55.40	56.00	55.26	55.61	68,641	+0.25(+0.45%)
Apr 11, 2018	54.63	55.48	54.24	55.36	122,407	+0.58(+1.06%)
Apr 10, 2018	54.18	54.85	53.89	54.78	143,236	+0.95(+1.76%)
Apr 09, 2018	53.72	54.42	53.37	53.83	66,779	+0.46(+0.86%)
Apr 06, 2018	53.89	54.09	53.26	53.37	55,743	-0.61(-1.13%)
Apr 05, 2018	53.77	54.25	53.77	53.98	50,616	+0.38(+0.71%)
Apr 04, 2018	53.87	53.88	53.21	53.60	104,003	-0.63(-1.16%)
Apr 03, 2018	55.06	55.06	54.12	54.23	130,428	-0.76(-1.38%)
Apr 02, 2018	55.99	56.12	54.96	54.99	93,418	-0.94(-1.68%)
Mar 29, 2018		55.93	55.93	55.93	0	+0.56(+1.01%)
Mar 28, 2018	55.12	55.66	55.03	55.37	136,905	+0.25(+0.45%)
Mar 27, 2018	55.68	56.15	54.78	55.12	156,819	-0.54(-0.97%)
Mar 26, 2018	54.71	55.68	54.71	55.66	160,005	+1.21(+2.22%)
Mar 23, 2018	55.03	55.39	54.29	54.45	212,158	-0.40(-0.73%)
Mar 22, 2018	55.39	56.00	54.78	54.85	150,449	-0.62(-1.12%)
Mar 21, 2018	55.65	56.38	55.47	55.47	90,899	-0.12(-0.22%)
Mar 20, 2018	55.57	55.95	55.50	55.59	51,059	+0.14(+0.25%)
Mar 19, 2018	54.99	55.60	54.87	55.45	121,953	+0.40(+0.73%)
Mar 16, 2018	55.74	55.74	54.81	55.05	99,746	-0.50(-0.90%)
Mar 15, 2018	55.48	55.98	55.25	55.55	110,434	+0.10(+0.18%)
Mar 14, 2018	55.59	56.16	55.38	55.45	132,013	-0.09(-0.16%)
Mar 13, 2018	55.43	56.00	55.27	55.54	102,610	+0.22(+0.40%)
Mar 12, 2018	56.00	56.33	54.95	55.32	121,598	-0.45(-0.81%)
Mar 09, 2018	55.42	55.92	54.97	55.77	120,028	+0.58(+1.05%)
Mar 08, 2018	55.26	55.49	54.81	55.19	79,465	-0.11(-0.20%)
Mar 07, 2018	55.20	55.74	54.98	55.30	138,597	-0.03(-0.05%)
Mar 06, 2018	56.23	56.26	55.33	55.33	153,381	-0.98(-1.74%)
Mar 05, 2018	57.62	57.73	56.29	56.31	150,008	-1.63(-2.81%)
Mar 02, 2018	57.63	58.20	57.04	57.94	207,386	+0.07(+0.12%)
Mar 01, 2018	57.35	58.29	56.80	57.87	217,267	+0.26(+0.45%)
Feb 28, 2018	57.55	57.75	56.98	57.61	176,986	+0.03(+0.05%)
Feb 27, 2018	56.26	57.75	55.45	57.58	198,145	+1.47(+2.62%)
Feb 26, 2018	58.42	58.79	55.92	56.11	185,522	-2.04(-3.51%)
Feb 23, 2018	57.01	58.53	56.00	58.15	258,793	+3.80(+6.99%)
Feb 22, 2018				54.35	59,267	+0.00(+0.00%)
Feb 21, 2018	53.61	54.51	53.61	54.35	50,914	+0.65(+1.21%)
Feb 20, 2018	53.42	53.91	53.32	53.70	77,747	+0.09(+0.17%)
Feb 16, 2018		53.61	53.61	53.61	0	-0.01(-0.02%)
Feb 15, 2018	53.65	53.93	52.87	53.62	65,053	+0.25(+0.47%)
Feb 14, 2018	52.98	53.57	52.88	53.37	67,049	+0.18(+0.34%)
Feb 13, 2018		53.19		53.19	58,655	+0.01(+0.02%)
Feb 12, 2018	52.80	53.82	52.47	53.18	89,562	+0.43(+0.82%)
Feb 09, 2018	53.23	53.27	52.32	52.75	173,993	-0.31(-0.58%)
Feb 08, 2018	53.64	53.64	52.95	53.06	79,661	-0.45(-0.84%)
Feb 07, 2018	52.80	53.78	52.67	53.51	119,257	+0.57(+1.08%)
Feb 06, 2018	49.00	53.06	46.24	52.94	161,865	+0.03(+0.06%)
Feb 05, 2018	53.02	53.58	52.60	52.91	136,768	-0.71(-1.32%)
Feb 02, 2018	53.92	54.20	53.50	53.62	75,202	-0.56(-1.03%)

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.