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%)

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.