Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.80	54.90	54.70	54.72	4,456	-0.35(-0.64%)
Apr 27, 2018	54.97	55.07	54.90	55.07	11,683	+0.03(+0.06%)
Apr 26, 2018	54.95	55.04	54.80	55.04	3,599	+0.25(+0.46%)
Apr 25, 2018	54.54	54.79	54.37	54.79	7,394	-0.18(-0.32%)
Apr 24, 2018	55.43	58.21	54.95	54.97	5,374	-0.32(-0.58%)
Apr 23, 2018	55.27	55.42	55.09	55.29	8,389	-0.19(-0.34%)
Apr 20, 2018	55.42	55.54	55.32	55.47	7,266	-0.49(-0.88%)
Apr 19, 2018	56.12	56.12	55.81	55.97	7,459	-0.29(-0.52%)
Apr 18, 2018	56.24	56.35	56.18	56.26	32,439	+0.32(+0.58%)
Apr 17, 2018	55.91	55.99	55.87	55.94	4,640	+0.46(+0.83%)
Apr 16, 2018	55.52	55.53	55.42	55.48	3,997	+0.20(+0.36%)
Apr 13, 2018	55.35	55.46	55.28	55.28	2,771	-0.09(-0.17%)
Apr 12, 2018	55.13	55.40	55.13	55.37	6,101	+0.43(+0.79%)
Apr 11, 2018	55.02	55.27	54.94	54.94	5,143	-0.42(-0.77%)
Apr 10, 2018	55.22	55.40	55.04	55.37	9,267	+0.81(+1.49%)
Apr 09, 2018	54.47	54.65	54.27	54.55	1,838	+0.58(+1.07%)
Apr 06, 2018	54.48	54.48	53.98	53.98	2,562	-0.33(-0.62%)
Apr 05, 2018	54.28	54.33	54.13	54.31	11,116	+0.82(+1.53%)
Apr 04, 2018	52.84	53.51	52.84	53.49	14,044	-0.15(-0.29%)
Apr 03, 2018	53.71	53.71	53.41	53.64	7,217	+0.31(+0.58%)
Apr 02, 2018	53.76	53.95	53.12	53.34	9,848	-0.72(-1.34%)
Mar 29, 2018		54.06	54.06	54.06	0	+0.49(+0.92%)
Mar 28, 2018	53.47	53.95	53.47	53.57	55,011	-0.20(-0.37%)
Mar 27, 2018	54.04	54.35	53.77	53.77	12,187	-0.41(-0.75%)
Mar 26, 2018	54.14	54.19	53.56	54.18	7,548	+0.74(+1.38%)
Mar 23, 2018	53.91	53.91	53.37	53.44	6,637	-0.32(-0.60%)
Mar 22, 2018	54.09	54.19	53.74	53.76	5,291	-1.28(-2.32%)
Mar 21, 2018	54.70	55.04	54.56	55.04	57,347	+0.42(+0.77%)
Mar 20, 2018	54.41	54.85	54.41	54.62	16,379	-0.02(-0.03%)
Mar 19, 2018	54.72	54.81	54.39	54.64	13,817	-0.35(-0.63%)
Mar 16, 2018	54.87	55.10	54.86	54.98	9,515	+0.04(+0.08%)
Mar 15, 2018	55.08	55.24	54.90	54.94	8,670	-0.06(-0.11%)
Mar 14, 2018	55.30	55.30	54.70	55.00	16,497	+0.29(+0.53%)
Mar 13, 2018	55.37	55.62	54.66	54.71	32,899	-0.46(-0.84%)
Mar 12, 2018	55.37	55.37	54.98	55.18	11,437	+0.07(+0.12%)
Mar 09, 2018	54.89	55.13	54.88	55.11	6,072	+0.43(+0.79%)
Mar 08, 2018	54.93	54.98	54.54	54.68	568,507	-0.07(-0.13%)
Mar 07, 2018	54.32	54.77	54.32	54.75	5,097	+0.20(+0.37%)
Mar 06, 2018	54.38	54.61	54.38	54.55	9,387	+0.49(+0.91%)
Mar 05, 2018	53.45	54.06	53.45	54.06	10,625	+0.43(+0.80%)
Mar 02, 2018	53.27	53.63	53.21	53.63	19,327	-0.12(-0.22%)
Mar 01, 2018	54.05	54.29	53.30	53.75	10,371	-0.70(-1.28%)
Feb 28, 2018	55.07	55.17	54.43	54.44	8,469	-0.61(-1.10%)
Feb 27, 2018	55.57	55.61	55.03	55.05	15,768	-0.81(-1.44%)
Feb 26, 2018	55.77	55.86	55.48	55.86	7,608	+0.37(+0.66%)
Feb 23, 2018	55.14	55.49	55.14	55.49	19,286	+0.38(+0.69%)
Feb 22, 2018	54.91	55.31	54.81	55.11	7,021	+0.23(+0.42%)
Feb 21, 2018	55.29	55.58	54.88	54.88	5,171	-0.16(-0.29%)
Feb 20, 2018	55.09	55.41	55.03	55.03	9,717	-0.76(-1.37%)
Feb 16, 2018		55.80	55.80	55.80	0	+0.27(+0.49%)
Feb 15, 2018	55.27	55.62	55.18	55.52	39,267	+0.37(+0.68%)
Feb 14, 2018	53.59	55.15	53.59	55.15	29,465	+1.17(+2.17%)
Feb 13, 2018	53.82	54.05	53.75	53.98	5,247	-0.02(-0.03%)
Feb 12, 2018	53.67	54.06	53.58	54.00	14,919	+0.79(+1.48%)
Feb 09, 2018	53.08	53.21	51.95	53.21	19,578	+0.10(+0.19%)
Feb 08, 2018	54.26	54.28	53.08	53.11	30,850	-1.36(-2.50%)
Feb 07, 2018	54.97	55.24	54.44	54.47	62,360	-0.71(-1.29%)
Feb 06, 2018	54.38	55.18	54.08	55.18	112,436	+0.73(+1.34%)
Feb 05, 2018	55.73	55.73	53.96	54.45	57,911	-2.03(-3.59%)
Feb 02, 2018	57.06	57.15	56.59	56.48	23,655	-1.41(-2.44%)

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.