Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.29	54.32	54.29	54.32	435	-0.04(-0.07%)
Apr 27, 2018	54.22	54.36	54.22	54.36	594	+0.21(+0.38%)
Apr 26, 2018	54.05	54.15	53.97	54.15	3,821	+0.65(+1.22%)
Apr 25, 2018	53.65	53.65	53.19	53.50	5,685	-0.33(-0.61%)
Apr 24, 2018	54.20	54.20	53.82	53.82	2,833	+0.01(+0.01%)
Apr 23, 2018	53.82	53.82	53.82	53.82	305	-0.14(-0.26%)
Apr 20, 2018	54.19	54.19	53.96	53.96	434	-0.61(-1.12%)
Apr 19, 2018	54.96	54.96	54.57	54.57	558	-0.64(-1.16%)
Apr 18, 2018	55.02	55.24	55.02	55.21	903	+0.29(+0.53%)
Apr 17, 2018	54.75	54.92	54.70	54.92	1,466	+0.25(+0.46%)
Apr 16, 2018	54.71	54.72	54.56	54.67	2,910	+0.18(+0.34%)
Apr 13, 2018	54.67	54.67	54.48	54.48	3,956	-0.11(-0.19%)
Apr 12, 2018	54.49	54.59	54.41	54.59	1,341	+0.30(+0.55%)
Apr 11, 2018	54.21	54.48	54.21	54.29	1,666	-0.33(-0.61%)
Apr 10, 2018	54.56	54.70	54.50	54.62	4,432	+0.81(+1.50%)
Apr 09, 2018	53.81	53.81	53.81	53.81	360	+0.23(+0.44%)
Apr 06, 2018	53.80	53.80	53.50	53.58	1,349	-0.19(-0.35%)
Apr 05, 2018	53.84	53.84	53.65	53.77	1,895	+0.36(+0.67%)
Apr 04, 2018	53.03	53.41	53.03	53.41	2,462	+0.07(+0.13%)
Apr 03, 2018	53.36	53.57	53.18	53.34	1,480	+0.14(+0.27%)
Apr 02, 2018	53.09	53.30	53.08	53.20	2,555	-0.99(-1.83%)
Mar 29, 2018		54.18	54.18	54.18	0	+0.50(+0.92%)
Mar 28, 2018	54.01	54.11	53.64	53.69	2,593	-0.32(-0.59%)
Mar 27, 2018	54.68	54.68	54.01	54.01	2,908	-0.59(-1.08%)
Mar 26, 2018	54.62	54.62	54.26	54.60	3,027	-0.11(-0.20%)
Mar 23, 2018	54.82	54.82	54.64	54.71	1,876	+0.28(+0.52%)
Mar 22, 2018	55.01	55.09	54.41	54.43	8,881	-1.28(-2.30%)
Mar 21, 2018	55.29	55.88	55.29	55.71	1,102	+0.29(+0.52%)
Mar 20, 2018	55.40	55.41	55.40	55.41	885	+0.07(+0.12%)
Mar 19, 2018	55.56	55.56	55.14	55.35	4,931	-0.75(-1.33%)
Mar 16, 2018	56.12	56.12	56.09	56.09	528	-0.23(-0.41%)
Mar 15, 2018	56.32	56.32	56.32	56.32	882	-0.34(-0.59%)
Mar 14, 2018	56.66	56.66	56.66	56.66	326	-0.03(-0.05%)
Mar 13, 2018	57.19	57.19	56.69	56.69	1,573	-0.50(-0.87%)
Mar 12, 2018	57.09	57.26	57.09	57.19	2,401	-0.13(-0.23%)
Mar 09, 2018	56.77	57.32	56.77	57.32	1,337	+1.35(+2.40%)
Mar 08, 2018	56.21	56.21	55.97	55.97	1,086	+0.04(+0.08%)
Mar 07, 2018	55.71	55.93	55.61	55.93	6,492	-0.46(-0.81%)
Mar 06, 2018	56.45	56.49	56.39	56.39	618	+0.62(+1.12%)
Mar 05, 2018	55.17	55.92	55.05	55.77	6,516	+0.41(+0.74%)
Mar 02, 2018	55.19	55.36	55.19	55.36	714	-0.18(-0.33%)
Mar 01, 2018	55.66	56.20	55.54	55.54	4,457	-1.34(-2.36%)
Feb 28, 2018	56.88	56.88	56.88	56.88	338	-0.24(-0.43%)
Feb 27, 2018	57.37	57.49	57.04	57.12	4,984	-0.60(-1.04%)
Feb 26, 2018	57.43	57.72	57.36	57.72	2,975	+0.55(+0.96%)
Feb 23, 2018	56.89	57.17	56.89	57.17	1,048	+0.20(+0.35%)
Feb 22, 2018	56.79	57.25	56.79	56.97	2,460	+0.36(+0.64%)
Feb 21, 2018	56.74	56.85	56.61	56.61	2,374	+0.09(+0.15%)
Feb 20, 2018	56.69	56.83	56.45	56.52	1,200	+0.13(+0.24%)
Feb 16, 2018		56.39	56.39	56.39	0	-0.45(-0.80%)
Feb 15, 2018	56.74	56.85	56.34	56.85	4,994	+0.50(+0.89%)
Feb 14, 2018	55.01	56.34	55.01	56.34	4,490	+0.46(+0.83%)
Feb 13, 2018	55.44	55.96	55.36	55.88	7,921	+0.34(+0.62%)
Feb 12, 2018	55.04	55.54	55.04	55.54	1,838	+0.96(+1.75%)
Feb 09, 2018	55.00	55.00	53.68	54.58	8,425	+0.23(+0.42%)
Feb 08, 2018	55.42	55.48	54.35	54.35	12,600	-1.54(-2.75%)
Feb 07, 2018	56.41	56.41	55.68	55.89	3,023	-0.66(-1.17%)
Feb 06, 2018	55.56	56.66	55.37	56.55	6,222	-0.22(-0.39%)
Feb 05, 2018		58.16	56.28	56.77	5,225	-1.39(-2.39%)
Feb 02, 2018	58.46	58.58	58.16	58.16	25,537	-0.50(-0.85%)
Jan 31, 2018		58.66	58.66	58.66	171	-0.00(-0.00%)
Jan 30, 2018	58.95	58.95	58.57	58.66	1,520	-0.51(-0.86%)
Jan 29, 2018	59.05	59.27	59.05	59.17	8,748	-0.20(-0.34%)
Jan 26, 2018	59.10	59.37	59.04	59.37	1,721	+1.02(+1.74%)
Jan 25, 2018	58.77	58.78	58.35	58.35	905	-0.44(-0.75%)
Jan 24, 2018	58.76	58.84	58.48	58.79	1,415	+0.59(+1.01%)
Jan 23, 2018	57.96	58.21	57.96	58.21	1,310	+0.01(+0.01%)
Jan 22, 2018	58.10	58.28	58.10	58.20	1,478	+0.09(+0.16%)
Jan 19, 2018	58.09	58.11	57.98	58.11	1,209	+0.16(+0.28%)
Jan 18, 2018	58.04	58.04	57.79	57.94	1,879	-0.15(-0.26%)
Jan 17, 2018	57.77	58.10	57.67	58.10	13,033	+0.34(+0.58%)
Jan 16, 2018	57.93	58.07	57.70	57.76	6,514	-0.19(-0.33%)
Jan 12, 2018		57.95	57.95	57.95	0	+0.21(+0.37%)
Jan 11, 2018	57.64	57.74	57.62	57.74	2,313	+0.26(+0.46%)
Jan 10, 2018			57.41	57.47	2,713	-0.51(-0.88%)
Jan 09, 2018	58.07	58.07	57.82	57.98	2,808	-0.11(-0.20%)
Jan 08, 2018	58.04	58.10	57.99	58.10	1,219	-0.31(-0.52%)
Jan 05, 2018	58.14	58.43	58.14	58.40	1,593	+0.35(+0.61%)
Jan 04, 2018	57.93	58.05	57.93	58.05	818	+0.39(+0.68%)
Jan 03, 2018	57.56	58.29	57.56	57.65	28,978	+0.30(+0.52%)
Jan 02, 2018	57.15	57.15	57.15	57.36	2,163	+0.34(+0.59%)
Dec 29, 2017		57.02	57.02	57.02	0	-0.22(-0.38%)
Dec 28, 2017	57.24	57.26	57.18	57.24	1,394	+0.25(+0.44%)
Dec 27, 2017	57.01	57.01	56.99	56.99	721	+0.16(+0.29%)
Dec 26, 2017	56.70	56.86	56.70	56.83	9,252	+0.14(+0.24%)
Dec 22, 2017	56.70	56.70	56.70	56.70	373	+0.03(+0.05%)
Dec 21, 2017	56.55	56.67	56.55	56.67	466	+0.77(+1.37%)
Dec 19, 2017		55.90	55.90	55.90	213	-0.32(-0.57%)
Dec 18, 2017	56.17	56.24	56.17	56.22	1,227	+0.31(+0.55%)
Dec 15, 2017	55.89	55.91	55.89	55.91	656	+0.25(+0.45%)
Dec 14, 2017	55.67	55.67	55.66	55.66	713	+0.38(+0.68%)
Dec 13, 2017	55.32	55.32	55.28	55.28	1,015	+0.54(+0.99%)
Dec 12, 2017	54.85	54.85	54.74	54.74	1,163	-0.16(-0.29%)
Dec 11, 2017	54.71	54.91	54.71	54.90	1,552	+0.26(+0.47%)
Dec 08, 2017	54.82	54.82	54.63	54.64	4,021	+0.30(+0.56%)
Dec 07, 2017	54.34	54.47	54.29	54.34	4,610	-0.13(-0.24%)
Dec 06, 2017	54.40	54.66	54.38	54.48	14,826	-0.12(-0.23%)
Dec 05, 2017	54.73	54.78	54.59	54.60	1,243	+0.12(+0.23%)
Dec 04, 2017	54.58	54.58	54.48	54.48	580	-0.14(-0.26%)
Dec 01, 2017	54.75	54.78	54.74	54.62	1,808	+0.01(+0.02%)
Nov 30, 2017	54.50	54.61	54.50	54.61	786	+0.18(+0.33%)
Nov 29, 2017		54.91	54.43	54.43	1,507	-0.48(-0.88%)
Nov 28, 2017	54.83	54.91	54.83	54.91	1,187	+0.37(+0.68%)
Nov 27, 2017	54.59	54.60	54.52	54.54	3,773	-0.12(-0.22%)
Nov 22, 2017		54.66	54.66	54.66	59	+0.10(+0.19%)
Nov 21, 2017	54.63	54.68	54.54	54.56	1,494	+0.28(+0.51%)
Nov 20, 2017	54.27	54.28	54.26	54.28	590	+0.11(+0.20%)
Nov 17, 2017	54.27	54.27	54.17	54.17	803	-0.41(-0.75%)
Nov 16, 2017	54.36	54.58	54.36	54.58	1,096	+0.47(+0.88%)
Nov 15, 2017	53.98	54.10	53.94	54.10	1,825	-0.24(-0.44%)
Nov 14, 2017	54.47	54.47	54.24	54.34	1,248	-0.36(-0.65%)
Nov 13, 2017	54.79	54.80	54.70	54.70	6,397	-0.36(-0.66%)
Nov 10, 2017	55.22	55.24	55.06	55.06	2,358	-0.17(-0.31%)
Nov 09, 2017	55.09	55.23	55.09	55.23	3,298	+0.09(+0.16%)
Nov 08, 2017	55.08	55.18	55.08	55.15	1,591	+0.38(+0.69%)
Nov 07, 2017	54.85	54.93	54.77	54.77	2,167	-0.41(-0.74%)
Nov 06, 2017	54.97	55.19	54.97	55.18	2,127	+0.51(+0.94%)
Nov 03, 2017	54.78	54.82	54.66	54.66	1,428	-0.21(-0.37%)
Nov 02, 2017	54.72	54.87	54.72	54.87	1,257	+0.36(+0.66%)
Nov 01, 2017	54.47	54.72	54.47	54.51	1,314	+0.20(+0.37%)
Oct 31, 2017	54.17	54.31	54.17	54.31	1,031	+0.07(+0.12%)
Oct 30, 2017	54.20	54.25	54.17	54.25	1,069	+0.18(+0.33%)
Oct 27, 2017	53.78	54.07	53.78	54.07	1,655	+0.07(+0.12%)
Oct 26, 2017	54.05	54.05	54.00	54.00	439	+0.17(+0.32%)
Oct 25, 2017	54.27	54.27	53.83	53.83	1,055	-0.77(-1.41%)
Oct 24, 2017	54.60	54.60	54.60	54.60	270	+0.11(+0.21%)
Oct 23, 2017	54.89	54.89	54.48	54.48	3,701	-0.24(-0.43%)
Oct 20, 2017	54.74	54.81	54.65	54.72	3,322	+0.05(+0.09%)
Oct 19, 2017	54.57	54.68	54.57	54.67	2,890	+0.27(+0.50%)
Oct 18, 2017	54.40	54.45	54.31	54.40	4,177	-0.18(-0.33%)
Oct 17, 2017	54.58	54.58	54.58	54.58	350	+0.25(+0.45%)
Oct 16, 2017	54.48	54.52	54.33	54.33	2,675	-0.08(-0.14%)
Oct 13, 2017	54.41	54.41	54.41	54.41	820	+0.75(+1.40%)
Oct 12, 2017	53.35	53.66	53.35	53.66	2,203	+0.68(+1.29%)
Oct 11, 2017	52.91	52.98	52.91	52.98	759	+0.28(+0.52%)
Oct 10, 2017	52.77	52.78	52.71	52.70	1,365	+0.31(+0.60%)
Oct 09, 2017	52.28	52.39	52.28	52.39	1,593	+0.17(+0.32%)
Oct 06, 2017	52.06	52.22	52.01	52.22	1,168	-0.12(-0.23%)
Oct 05, 2017	52.29	52.34	52.29	52.34	1,742	-0.30(-0.57%)
Oct 04, 2017	52.54	52.65	52.54	52.64	4,569	-0.11(-0.22%)
Oct 03, 2017	52.74	52.76	52.73	52.76	2,985	-0.25(-0.48%)
Oct 02, 2017	52.88	53.01	52.88	53.01	898	+0.40(+0.77%)
Sep 29, 2017	52.78	52.78	52.49	52.61	1,445	+0.12(+0.22%)
Sep 28, 2017	52.31	52.65	52.31	52.49	10,012	-0.23(-0.43%)
Sep 27, 2017	52.60	52.72	52.52	52.72	1,107	-0.19(-0.36%)
Sep 26, 2017	53.03	53.03	52.71	52.91	1,690	-0.55(-1.02%)
Sep 25, 2017	53.45	53.56	53.45	53.45	833	-0.11(-0.20%)
Sep 22, 2017	53.67	53.79	53.56	53.56	2,863	+0.39(+0.74%)
Sep 21, 2017	53.33	53.33	53.11	53.17	2,038	-1.00(-1.85%)
Sep 20, 2017	54.44	54.50	53.82	54.17	3,504	-0.21(-0.38%)
Sep 19, 2017	54.36	54.37	54.20	54.37	4,464	+0.54(+1.01%)
Sep 18, 2017	54.07	54.07	53.74	53.83	3,168	-0.18(-0.33%)
Sep 15, 2017	54.04	54.04	54.01	54.01	406	-0.15(-0.28%)
Sep 14, 2017	54.07	54.16	54.07	54.16	1,217	+0.05(+0.09%)
Sep 13, 2017	54.15	54.15	54.05	54.11	2,408	-0.71(-1.30%)
Sep 12, 2017	54.61	54.82	54.61	54.82	1,914	+0.28(+0.51%)
Sep 11, 2017	54.39	54.56	54.38	54.54	4,683	+0.31(+0.57%)
Sep 08, 2017	54.39	54.41	54.21	54.23	3,886	-0.02(-0.03%)
Sep 07, 2017	54.16	54.25	54.16	54.25	1,001	+0.15(+0.28%)
Sep 06, 2017	53.83	54.10	53.83	54.10	5,144	+0.48(+0.90%)
Sep 05, 2017	53.68	53.68	53.54	53.61	1,682	-0.68(-1.25%)
Sep 01, 2017		54.32	54.03	54.29	1,444	+0.26(+0.48%)
Aug 31, 2017	54.03	54.03	54.03	54.03	354	+0.56(+1.04%)
Aug 30, 2017	53.61	53.61	53.48	53.48	383	-0.37(-0.69%)
Aug 29, 2017	53.97	53.97	53.81	53.85	1,141	-0.37(-0.69%)
Aug 25, 2017				54.23	99	+0.40(+0.74%)
Aug 24, 2017	53.93	53.93	53.79	53.83	1,603	+0.07(+0.14%)
Aug 23, 2017	53.65	53.79	53.62	53.75	4,536	-0.40(-0.75%)
Aug 22, 2017	54.25	54.25	54.16	54.16	1,101	+0.34(+0.63%)
Aug 21, 2017	54.05	54.05	53.82	53.82	1,744	-0.42(-0.77%)
Aug 18, 2017	54.07	54.33	53.91	54.24	3,360	+0.30(+0.55%)
Aug 17, 2017	54.36	54.41	53.94	53.94	6,003	-0.55(-1.00%)
Aug 16, 2017	53.89	54.49	53.89	54.49	3,678	+1.21(+2.27%)
Aug 15, 2017	53.44	53.44	53.28	53.28	1,028	-0.33(-0.62%)
Aug 14, 2017	53.69	53.69	53.61	53.61	1,704	+0.25(+0.47%)
Aug 11, 2017	53.29	53.36	53.29	53.36	986	-0.35(-0.65%)
Aug 10, 2017	53.84	53.84	53.65	53.71	1,219	-0.30(-0.56%)
Aug 09, 2017	53.84	54.01	53.84	54.01	842	-0.38(-0.70%)
Aug 08, 2017	54.39	54.39	54.39	54.39	628	+0.05(+0.09%)
Aug 04, 2017				54.34	243	+0.27(+0.50%)
Aug 03, 2017	54.23	54.29	54.07	54.07	1,694	-0.28(-0.52%)
Aug 02, 2017	54.43	54.44	54.36	54.36	579	-0.34(-0.63%)
Aug 01, 2017	54.66	54.70	54.66	54.70	744	+0.45(+0.83%)
Jul 31, 2017	54.18	54.25	54.18	54.25	669	+0.32(+0.59%)
Jul 28, 2017	54.06	54.06	53.93	53.93	812	-0.38(-0.71%)
Jul 27, 2017	54.91	54.91	54.18	54.32	2,434	+0.03(+0.05%)
Jul 26, 2017	54.28	54.29	54.28	54.29	329	+0.24(+0.45%)
Jul 25, 2017	53.89	54.21	53.89	54.04	9,827	+0.59(+1.10%)
Jul 24, 2017	53.47	53.47	53.45	53.45	1,619	+0.01(+0.03%)
Jul 21, 2017	53.51	53.59	53.44	53.44	3,898	-0.75(-1.39%)
Jul 20, 2017	54.03	54.23	54.03	54.19	1,722	-0.10(-0.19%)
Jul 19, 2017	53.87	54.30	53.87	54.30	1,841	+0.60(+1.13%)
Jul 18, 2017	53.54	53.69	53.50	53.69	5,896	+0.14(+0.27%)
Jul 17, 2017	53.68	53.74	53.53	53.55	9,454	-0.18(-0.33%)
Jul 14, 2017	53.31	53.78	53.31	53.73	11,379	+0.88(+1.66%)
Jul 13, 2017	52.68	52.92	52.68	52.85	9,767	+0.61(+1.16%)
Jul 12, 2017	52.19	52.24	52.19	52.24	3,417	+0.23(+0.45%)
Jul 11, 2017	51.63	52.01	51.63	52.01	1,071	+0.22(+0.43%)
Jul 10, 2017	51.55	51.78	51.55	51.78	622	+0.14(+0.28%)
Jul 07, 2017	51.50	51.64	51.48	51.64	7,317	+0.01(+0.02%)
Jul 06, 2017	51.77	51.79	51.62	51.62	4,688	-0.57(-1.09%)
Jul 05, 2017	52.07	52.21	51.93	52.19	11,171	+0.48(+0.93%)
Jul 03, 2017	52.01	52.01	51.71	51.71	23,767	-0.72(-1.38%)
Jun 30, 2017	52.38	52.44	52.28	52.44	3,726	-0.03(-0.05%)
Jun 29, 2017	52.78	52.80	52.30	52.46	10,282	-0.16(-0.30%)
Jun 28, 2017	52.26	52.62	52.26	52.62	3,233	+1.16(+2.25%)
Jun 27, 2017	51.45	51.61	51.40	51.46	9,534	-0.03(-0.05%)
Jun 26, 2017	51.71	51.81	51.49	51.49	21,253	+0.06(+0.12%)
Jun 23, 2017	51.25	51.50	51.25	51.43	908	+0.63(+1.24%)
Jun 22, 2017	50.79	50.87	50.79	50.80	1,315	+0.05(+0.11%)
Jun 21, 2017	50.96	50.96	50.70	50.74	5,627	-0.69(-1.34%)
Jun 20, 2017	51.75	51.75	51.36	51.43	8,498	-0.57(-1.10%)
Jun 19, 2017	52.01	52.15	52.00	52.00	1,720	-0.01(-0.01%)
Jun 16, 2017	52.01	52.01	51.93	52.01	2,673	+0.23(+0.45%)
Jun 15, 2017	51.76	51.77	51.63	51.77	8,312	-0.47(-0.91%)
Jun 14, 2017	52.73	52.76	52.14	52.25	5,426	+0.56(+1.08%)
Jun 13, 2017	51.56	51.70	51.56	51.69	979	+0.93(+1.83%)
Jun 12, 2017	50.84	50.86	50.74	50.76	1,512	-0.02(-0.04%)
Jun 09, 2017	50.85	51.03	50.78	50.78	3,145	+0.05(+0.09%)
Jun 08, 2017	50.75	50.76	50.73	50.73	1,143	-0.11(-0.22%)
Jun 07, 2017	51.06	51.06	50.84	50.84	7,056	+0.10(+0.20%)
Jun 06, 2017	50.79	50.79	50.74	50.74	699	-0.66(-1.28%)
Jun 05, 2017	51.32	51.40	51.32	51.40	1,125	+0.20(+0.38%)
Jun 02, 2017	50.93	51.23	50.93	51.21	1,089	+0.70(+1.39%)
Jun 01, 2017	50.50	50.50	50.45	50.50	755	-0.14(-0.28%)
May 30, 2017				50.65	108	-0.23(-0.46%)
May 26, 2017	50.88	50.88	50.81	50.88	1,149	-0.55(-1.07%)
May 25, 2017	51.37	51.56	51.37	51.43	3,343	+0.06(+0.11%)
May 24, 2017	51.38	51.38	51.32	51.37	938	+0.12(+0.23%)
May 23, 2017	51.33	51.33	51.23	51.26	2,479	+0.07(+0.13%)
May 22, 2017	51.08	51.34	51.08	51.19	559	+0.49(+0.96%)
May 19, 2017	50.48	50.80	50.48	50.70	2,125	+0.45(+0.90%)
May 18, 2017	50.25	50.25	50.25	50.25	545	-0.05(-0.09%)
May 17, 2017	50.57	50.69	50.28	50.30	8,249	-0.93(-1.82%)
May 16, 2017	51.32	51.32	51.23	51.23	1,268	+0.40(+0.78%)
May 12, 2017				50.84	161	-0.19(-0.37%)
May 11, 2017	51.03	51.03	51.03	51.03	4,484	-0.08(-0.16%)
May 10, 2017	50.94	51.24	50.94	51.11	6,581	+0.60(+1.20%)
May 09, 2017	50.48	50.52	50.42	50.51	7,116	-0.09(-0.18%)
May 08, 2017	50.58	50.60	50.56	50.60	1,104	-0.09(-0.18%)
May 05, 2017	50.47	50.70	50.47	50.70	1,221	+0.12(+0.23%)
May 04, 2017	50.61	50.63	50.51	50.58	4,399	-0.27(-0.53%)
May 03, 2017	50.99	50.99	50.75	50.84	3,555	-0.89(-1.73%)
May 02, 2017	51.76	51.76	51.63	51.74	6,521	-0.10(-0.20%)

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.