Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.40	55.49	55.20	55.25	108,030	-0.30(-0.55%)
Apr 27, 2018	55.55	55.59	55.42	55.55	54,161	-0.09(-0.17%)
Apr 26, 2018	55.80	55.82	55.53	55.65	38,518	+0.15(+0.27%)
Apr 25, 2018	55.52	55.60	55.33	55.50	53,652	-0.41(-0.74%)
Apr 24, 2018	56.23	56.30	55.76	55.91	77,984	-0.38(-0.68%)
Apr 23, 2018	56.35	56.46	56.21	56.30	44,670	-0.04(-0.07%)
Apr 20, 2018	56.41	56.51	56.29	56.34	38,152	-0.23(-0.41%)
Apr 19, 2018	56.85	56.87	56.41	56.57	40,748	-0.03(-0.06%)
Apr 18, 2018	56.50	56.73	56.50	56.60	35,316	+0.30(+0.53%)
Apr 17, 2018	56.18	56.37	56.12	56.30	66,783	+0.27(+0.49%)
Apr 16, 2018	56.12	56.12	55.92	56.03	49,891	+0.29(+0.52%)
Apr 13, 2018	55.92	55.96	55.60	55.74	25,604	+0.01(+0.01%)
Apr 12, 2018	55.41	55.77	55.41	55.73	55,258	+0.48(+0.88%)
Apr 11, 2018	55.32	55.53	55.22	55.25	21,678	-0.25(-0.45%)
Apr 10, 2018	55.38	55.54	55.30	55.50	96,953	+0.77(+1.41%)
Apr 09, 2018	54.86	55.03	54.70	54.73	44,683	+0.26(+0.47%)
Apr 06, 2018	54.70	54.86	54.38	54.47	50,778	+0.01(+0.01%)
Apr 05, 2018	54.49	54.61	54.43	54.46	61,430	+0.17(+0.32%)
Apr 04, 2018	53.66	54.35	53.66	54.29	187,984	-0.02(-0.04%)
Apr 03, 2018	54.16	54.39	54.00	54.31	76,100	+0.51(+0.94%)
Apr 02, 2018	54.51	54.51	53.47	53.81	134,819	-0.75(-1.37%)
Mar 29, 2018		54.56	54.56	54.56	0	+0.33(+0.60%)
Mar 28, 2018	54.42	54.70	54.23	54.23	48,640	-0.16(-0.29%)
Mar 27, 2018	55.01	55.12	54.28	54.38	179,241	-0.73(-1.33%)
Mar 26, 2018	54.85	55.12	54.49	55.12	122,498	+0.91(+1.67%)
Mar 23, 2018	54.65	54.81	54.12	54.21	211,012	+0.07(+0.13%)
Mar 22, 2018	54.82	54.82	54.14	54.14	116,059	-1.27(-2.30%)
Mar 21, 2018	55.35	55.64	55.19	55.41	62,297	+0.09(+0.17%)
Mar 20, 2018	55.34	55.48	55.24	55.32	27,097	-0.13(-0.23%)
Mar 19, 2018	55.58	55.60	55.21	55.45	43,062	+0.06(+0.11%)
Mar 16, 2018	55.42	55.58	55.36	55.39	45,990	-0.44(-0.80%)
Mar 15, 2018	55.81	55.97	55.72	55.83	36,462	-0.05(-0.10%)
Mar 14, 2018	56.21	56.21	55.77	55.89	104,412	+0.01(+0.01%)
Mar 13, 2018	56.38	56.45	55.82	55.88	41,027	-0.41(-0.72%)
Mar 12, 2018	56.10	56.31	56.10	56.28	69,776	+0.29(+0.52%)
Mar 09, 2018	55.71	55.99	55.70	55.99	60,409	+0.37(+0.67%)
Mar 08, 2018	55.86	55.88	55.52	55.62	76,895	+0.04(+0.07%)
Mar 07, 2018		55.62	55.18	55.58	66,051	+0.16(+0.30%)
Mar 06, 2018	55.21	55.49	55.21	55.42	54,930	+0.70(+1.28%)
Mar 05, 2018	54.26	54.74	54.16	54.72	85,060	+0.43(+0.79%)
Mar 02, 2018	54.11	54.32	53.77	54.29	344,310	-0.06(-0.11%)
Mar 01, 2018	54.57	54.64	53.84	54.35	127,861	-0.51(-0.94%)
Feb 28, 2018	55.50	55.55	54.85	54.86	151,510	-0.62(-1.11%)
Feb 27, 2018	56.06	56.06	55.43	55.48	109,576	-0.87(-1.55%)
Feb 26, 2018	56.19	56.38	56.01	56.35	76,954	+0.16(+0.28%)
Feb 23, 2018	55.93	56.24	55.93	56.20	91,809	+0.51(+0.92%)
Feb 22, 2018	55.76	55.97	55.59	55.68	58,917	+0.20(+0.37%)
Feb 21, 2018	55.89	56.31	55.48	55.48	72,994	-0.33(-0.59%)
Feb 20, 2018	56.13	56.24	55.77	55.81	37,190	-0.37(-0.65%)
Feb 16, 2018		56.17	56.17	56.17	0	+0.14(+0.25%)
Feb 15, 2018	56.06	56.20	55.78	56.03	119,767	+0.34(+0.62%)
Feb 14, 2018	54.48	55.75	54.41	55.69	143,755	+0.90(+1.65%)
Feb 13, 2018	54.67	54.83	54.55	54.79	128,128	+0.07(+0.13%)
Feb 12, 2018	54.26	54.78	54.21	54.72	103,286	+0.75(+1.39%)
Feb 09, 2018	53.68	54.21	52.71	53.97	301,701	+0.42(+0.79%)
Feb 08, 2018	54.98	55.00	53.55	53.55	176,491	-1.14(-2.08%)
Feb 07, 2018	54.97	55.23	54.57	54.69	157,416	-0.55(-0.99%)
Feb 06, 2018	53.73	55.25	53.67	55.23	316,865	+1.01(+1.85%)
Feb 05, 2018	55.57	55.69	53.75	54.23	471,267	-2.33(-4.12%)
Feb 02, 2018	57.21	57.21	56.50	56.56	207,135	-1.40(-2.42%)

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.